Dark

Check out our Level2View

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Jul 23, 2026 3:59:55 PM EDT

91.17USD+5.035%(+4.37)6,953,045

78.99Bid 104.57Ask 25.58Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

85.10USD-1.959%(-1.70)50,449

After-hours

Jul 23, 2026 4:59:30 PM EDT

83.49USD-8.424%(-7.68)646,128

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,998	15,186	654	7,101

MXL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MXL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MXL Aug 21, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

MXL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	1.90	+52.00%	175	699	07-22	MXL260821C00185000
180 C	1.90	+38.69%	2	26	07-22	MXL260821C00180000
175 C	2.50	+56.25%	3	39	07-22	MXL260821C00175000
170 C	2.44	+43.53%	5	13	07-22	MXL260821C00170000
165 C	2.65	+70.97%	4	18	07-22	MXL260821C00165000
160 C	3.06	+53.00%	51	69	07-22	MXL260821C00160000
155 C	3.40	+25.93%	1	35	07-22	MXL260821C00155000
150 C	3.66	+24.07%	18	336	07-22	MXL260821C00150000
145 C	4.21	+23.82%	60	167	07-22	MXL260821C00145000
140 C	4.40	+17.33%	247	268	07-22	MXL260821C00140000
135 C	5.10	+21.43%	43	104	07-22	MXL260821C00135000
130 C	6.00	+23.71%	400	901	07-22	MXL260821C00130000
125 C	6.40	+13.68%	201	399	07-22	MXL260821C00125000
120 C	7.50	+15.38%	208	1,001	07-22	MXL260821C00120000
115 C	8.00	+9.44%	253	471	07-22	MXL260821C00115000
110 C	9.69	+13.47%	158	484	07-22	MXL260821C00110000
105 C	10.98	+14.49%	247	1,835	07-22	MXL260821C00105000
100 C	11.60	+2.65%	772	5,273	07-22	MXL260821C00100000
95 C	13.50	+4.01%	930	3,048	07-22	MXL260821C00095000
90 C	15.00	+3.16%	461	4,632	07-22	MXL260821C00090000
85 C	17.50	+6.71%	232	1,881	07-22	MXL260821C00085000
80 C	20.25	+9.58%	132	613	07-22	MXL260821C00080000
75 C	23.81	+13.81%	21	1,590	07-22	MXL260821C00075000
70 C	27.27	+14.34%	3	70	07-22	MXL260821C00070000
65 C	29.80	+19.15%	102	106	07-22	MXL260821C00065000
60 C	32.00	+25.49%	37	42	07-22	MXL260821C00060000
55 C	32.00	-38.79%	15	20	07-08	MXL260821C00055000
50 C	42.34	+15.97%	1	41	07-22	MXL260821C00050000
45 C	44.50	+39.32%	1	3	07-22	MXL260821C00045000
40 C	0	0%	0			MXL260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			MXL260821P00185000
180 P	0	0%	0			MXL260821P00180000
175 P	93.90	+13.16%	15	16	07-16	MXL260821P00175000
170 P	0	0%	0			MXL260821P00170000
165 P	0	0%	0			MXL260821P00165000
160 P	0	0%	0			MXL260821P00160000
155 P	0	0%	0			MXL260821P00155000
150 P	66.33	+3.16%	12	14	07-22	MXL260821P00150000
145 P	61.78	0%	2	2	07-22	MXL260821P00145000
140 P	54.30	0%	10	10	07-14	MXL260821P00140000
135 P	50.30	0%	15	15	07-22	MXL260821P00135000
130 P	47.20	+0.85%	33	62	07-22	MXL260821P00130000
125 P	44.77	+0.16%	2	70	07-22	MXL260821P00125000
120 P	38.50	-24.88%	1	13	07-22	MXL260821P00120000
115 P	34.50	-20.51%	1	49	07-22	MXL260821P00115000
110 P	30.60	-5.12%	3	17	07-22	MXL260821P00110000
105 P	35.10	0.00%	1	141	07-20	MXL260821P00105000
100 P	24.40	-6.94%	2	99	07-22	MXL260821P00100000
95 P	20.40	-8.27%	3	146	07-22	MXL260821P00095000
90 P	17.60	-24.14%	18	255	07-22	MXL260821P00090000
85 P	13.90	-8.73%	69	330	07-22	MXL260821P00085000
80 P	11.50	-8.51%	19	565	07-22	MXL260821P00080000
75 P	9.40	-5.34%	512	3,411	07-22	MXL260821P00075000
70 P	7.50	-4.09%	144	606	07-22	MXL260821P00070000
65 P	5.60	-1.75%	100	960	07-22	MXL260821P00065000
60 P	4.01	-2.20%	86	467	07-22	MXL260821P00060000
55 P	2.60	-0.76%	16	168	07-22	MXL260821P00055000
50 P	1.55	-14.84%	21	189	07-22	MXL260821P00050000
45 P	0.86	-20.37%	2	120	07-22	MXL260821P00045000
40 P	0.55	+37.50%	23	30	07-22	MXL260821P00040000

Share