Dark

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:59:46 PM EDT

80.86USD-14.176%(-13.35)4,498,597

69.27Bid 92.00Ask 22.73Spread

Pre-market

Jun 5, 2026 9:25:30 AM EDT

90.79USD-3.630%(-3.42)14,243

After-hours

Jun 5, 2026 4:52:30 PM EDT

80.00USD-1.057%(-0.86)218,705

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,943	13,873	1,664	10,495

MXL Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

MXL Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MXL Jun 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

MXL Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0.77	-18.95%	67	1,939	06-04	MXL260618C00150000
145 C	0.73	-65.73%	3	132	06-04	MXL260618C00145000
140 C	1.10	-21.43%	5	161	06-04	MXL260618C00140000
135 C	1.42	-54.19%	3	98	06-04	MXL260618C00135000
130 C	1.80	+0.56%	12	297	06-04	MXL260618C00130000
125 C	2.15	-10.42%	43	400	06-04	MXL260618C00125000
120 C	2.60	-3.70%	107	4,865	06-04	MXL260618C00120000
115 C	3.75	+7.14%	55	391	06-04	MXL260618C00115000
110 C	4.30	-0.46%	61	1,304	06-04	MXL260618C00110000
105 C	6.20	+12.73%	177	444	06-04	MXL260618C00105000
100 C	7.00	+0.72%	1,134	1,833	06-04	MXL260618C00100000
95 C	9.64	+9.55%	102	1,271	06-04	MXL260618C00095000
90 C	12.00	+12.15%	89	387	06-04	MXL260618C00090000
85 C	14.89	+13.32%	27	351	06-04	MXL260618C00085000
80 C	15.98	+0.50%	6	406	06-04	MXL260618C00080000
75 C	20.40	+13.33%	3	83	06-03	MXL260618C00075000
70 C	27.50	+14.58%	1	329	06-03	MXL260618C00070000
65 C	27.90	+3.72%	2	46	06-04	MXL260618C00065000
60 C	38.00	+22.30%	1	57	06-04	MXL260618C00060000
55 C	38.00	-17.39%	13	26	06-04	MXL260618C00055000
50 C	42.30	+5.75%	26	207	06-03	MXL260618C00050000
47 C	51.20	+39.81%	1	2	05-21	MXL260618C00047000
46 C	47.00	-12.80%	1	3	06-02	MXL260618C00046000
45 C	44.50	-9.74%	1	10	06-04	MXL260618C00045000
44 C	45.50	+219.30%	1	3	06-04	MXL260618C00044000
43 C	50.00	-11.19%	1	2	06-02	MXL260618C00043000
42 C	44.10	-23.17%	1	14	06-04	MXL260618C00042000
41 C	45.10	-22.77%	1	3	06-04	MXL260618C00041000
40 C	52.70	-1.55%	1	25	06-04	MXL260618C00040000
39 C	60.40	+5.23%	1	10	05-27	MXL260618C00039000
38 C	51.50	-0.96%	2	3	06-04	MXL260618C00038000
37 C	52.50	-14.63%	1	184	06-04	MXL260618C00037000
36 C	55.50	+4.52%	1	236	06-04	MXL260618C00036000
35 C	56.50	+10.20%	1	131	06-04	MXL260618C00035000
34 C	57.50	-11.94%	1	19	06-04	MXL260618C00034000
33 C	58.50	-1.10%	1	52	06-04	MXL260618C00033000
32 C	59.50	-2.94%	1	3	06-04	MXL260618C00032000
31 C	6.90	+55.06%	5	4	04-21	MXL260618C00031000
30 C	59.70	+2.31%	1	167	06-02	MXL260618C00030000
29 C	70.10	+67.90%	1	3	05-26	MXL260618C00029000
28 C	0	0%	0			MXL260618C00028000
27 C	65.20	0%	1	1	05-15	MXL260618C00027000
26 C	64.00	+3.73%	1	1	05-19	MXL260618C00026000
25 C	64.92	-11.61%	2	82	06-01	MXL260618C00025000
24 C	78.10	+8.47%	1	10	05-26	MXL260618C00024000
23 C	74.59	+14.40%	10	11	05-28	MXL260618C00023000
22 C	65.00	0.00%	2	130	06-01	MXL260618C00022000
21 C	9.87	+159.74%	5	5	04-20	MXL260618C00021000
20 C	73.70	-2.86%	1	349	05-27	MXL260618C00020000
19 C	5.50	+205.56%	1	14	04-16	MXL260618C00019000
18 C	78.00	+23.61%	1	37	05-12	MXL260618C00018000
17 C	72.70	-12.66%	2	102	06-01	MXL260618C00017000
16 C	83.00	+418.75%	1	11	05-26	MXL260618C00016000
15 C	77.18	-1.68%	8	100	06-02	MXL260618C00015000
14 C	66.96	+1,371.65%	3	40	05-06	MXL260618C00014000
13 C	5.40	-28.00%	2	3	04-01	MXL260618C00013000
12 C	0	0%	0			MXL260618C00012000
11 C	0	0%	0			MXL260618C00011000
10 C	76.00	+1,266.91%	1	2	05-19	MXL260618C00010000
9 C	77.00	+290.86%	1	1	05-19	MXL260618C00009000
8 C	25.85	+23.68%	6	1	04-21	MXL260618C00008000
7 C	19.55	0%	4	1	04-17	MXL260618C00007000
6 C	90.50	+21.15%	4	3	05-20	MXL260618C00006000
5 C	91.50	+325.58%	4	3	05-20	MXL260618C00005000
4 C	22.40	0%	4	0	04-17	MXL260618C00004000
3 C	23.05	0%	4	1	04-17	MXL260618C00003000
2 C	94.50	+69.66%	2	5	05-20	MXL260618C00002000
1 C	91.61	-4.06%	1	2	05-27	MXL260618C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	54.00	-1.21%	5	16	05-28	MXL260618P00150000
145 P	58.80	0%	1	1	05-15	MXL260618P00145000
140 P	52.20	-11.38%	3	7	05-19	MXL260618P00140000
135 P	40.00	-6.76%	1	4	05-27	MXL260618P00135000
130 P	0	0%	0			MXL260618P00130000
125 P	31.60	-13.66%	6	7	05-27	MXL260618P00125000
120 P	30.73	+11.75%	2	17	06-03	MXL260618P00120000
115 P	30.50	+35.86%	1	4	06-04	MXL260618P00115000
110 P	22.40	-10.76%	25	43	06-03	MXL260618P00110000
105 P	14.50	-32.87%	1	15	06-03	MXL260618P00105000
100 P	11.70	-21.21%	18	220	06-04	MXL260618P00100000
95 P	9.30	-23.14%	21	281	06-04	MXL260618P00095000
90 P	6.90	-22.91%	129	526	06-04	MXL260618P00090000
85 P	4.80	-23.93%	178	523	06-04	MXL260618P00085000
80 P	3.00	-35.48%	97	1,949	06-04	MXL260618P00080000
75 P	1.90	-37.09%	237	1,210	06-04	MXL260618P00075000
70 P	1.12	-37.78%	64	958	06-04	MXL260618P00070000
65 P	0.66	-42.61%	93	920	06-04	MXL260618P00065000
60 P	0.39	-40.91%	15	623	06-04	MXL260618P00060000
55 P	0.28	-12.50%	29	419	06-04	MXL260618P00055000
50 P	0.09	-64.00%	52	965	06-04	MXL260618P00050000
47 P	0.30	+100.00%	4	149	06-04	MXL260618P00047000
46 P	0.21	+40.00%	1	17	05-29	MXL260618P00046000
45 P	0.05	-68.75%	21	203	06-04	MXL260618P00045000
44 P	0.25	+4.17%	1	14	05-28	MXL260618P00044000
43 P	0.15	-16.67%	1	33	05-28	MXL260618P00043000
42 P	0.25	-30.56%	2	19	05-27	MXL260618P00042000
41 P	0.05	-92.65%	2	5	06-02	MXL260618P00041000
40 P	0.08	+14.29%	22	254	06-04	MXL260618P00040000
39 P	0.40	-48.05%	2	9	05-18	MXL260618P00039000
38 P	0.13	-62.86%	10	22	05-26	MXL260618P00038000
37 P	0.02	-80.00%	1	44	06-03	MXL260618P00037000
36 P	0.14	+180.00%	1	208	06-03	MXL260618P00036000
35 P	0.05	-50.00%	1	176	06-01	MXL260618P00035000
34 P	1.33	-74.81%	1	1	04-28	MXL260618P00034000
33 P	0.68	-35.24%	5	9	05-04	MXL260618P00033000
32 P	0.03	+200.00%	2	42	06-04	MXL260618P00032000
31 P	0.30	-37.50%	4	10	05-15	MXL260618P00031000
30 P	0.05	0.00%	1	145	06-03	MXL260618P00030000
29 P	0.20	+150.00%	1	54	05-27	MXL260618P00029000
28 P	0.20	+33.33%	4	5	05-28	MXL260618P00028000
27 P	0.25	+177.78%	6	34	05-29	MXL260618P00027000
26 P	0.15	+1,400.00%	1	53	05-28	MXL260618P00026000
25 P	0.10	-60.00%	2	230	06-04	MXL260618P00025000
24 P	0.10	0.00%	2	30	06-04	MXL260618P00024000
23 P	0.23	+360.00%	1	29	05-27	MXL260618P00023000
22 P	0.10	-50.00%	2	31	06-02	MXL260618P00022000
21 P	0.05	-70.59%	3	19	05-26	MXL260618P00021000
20 P	0.21	+320.00%	1	46	05-26	MXL260618P00020000
19 P	0.10	-44.44%	2	39	06-02	MXL260618P00019000
18 P	0.10	-33.33%	4	93	06-04	MXL260618P00018000
17 P	0.15	0.00%	4	146	06-03	MXL260618P00017000
16 P	0.20	+33.33%	1	722	06-04	MXL260618P00016000
15 P	0.05	-66.67%	1	216	06-01	MXL260618P00015000
14 P	0.05	0.00%	45	106	04-30	MXL260618P00014000
13 P	0.15	0.00%	3	10	05-26	MXL260618P00013000
12 P	0.13	+160.00%	2	111	05-22	MXL260618P00012000
11 P	0.10	0.00%	2	9	05-26	MXL260618P00011000
10 P	0.10	-60.00%	20	78	04-16	MXL260618P00010000
9 P	0.30	0%	10	10	01-09	MXL260618P00009000
8 P	0.19	+280.00%	10	20	02-03	MXL260618P00008000
7 P	0	0%	0			MXL260618P00007000
6 P	0	0%	0			MXL260618P00006000
5 P	0	0%	0			MXL260618P00005000
4 P	0	0%	0			MXL260618P00004000
3 P	0	0%	0			MXL260618P00003000
2 P	0	0%	0			MXL260618P00002000
1 P	0	0%	0			MXL260618P00001000