Dark

Check out our Level2View

MXL
MaxLinear, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:52 PM EDT

90.33USD-2.578%(-2.39)1,993,947

77.22Bid 103.22Ask 26.00Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

94.50USD+1.920%(+1.78)7,929

After-hours

Sep 30, 2026 4:19:30 PM EDT

91.00USD+0.742%(+0.67)277,558

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,654	4,371	268	3,298

MXL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MXL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MXL Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

MXL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	4.00	+17.65%	101	584	09-29	MXL270115C00185000
180 C	3.04	+143.20%	1	10	09-22	MXL270115C00180000
175 C	1.60	-70.91%	25	30	09-09	MXL270115C00175000
170 C	2.65	-46.79%	2	3	08-21	MXL270115C00170000
165 C	4.90	0%	20	20	09-21	MXL270115C00165000
160 C	5.30	+414.56%	1	7	09-28	MXL270115C00160000
155 C	4.80	-7.69%	1	8	09-22	MXL270115C00155000
150 C	6.70	+19.64%	106	697	09-29	MXL270115C00150000
145 C	5.90	+96.67%	1	166	09-22	MXL270115C00145000
140 C	5.70	-22.97%	3	89	09-23	MXL270115C00140000
135 C	8.20	+164.52%	30	82	09-21	MXL270115C00135000
130 C	9.00	+152.81%	3	33	09-21	MXL270115C00130000
125 C	10.65	+21.99%	6	214	09-29	MXL270115C00125000
120 C	12.28	+27.12%	2	122	09-29	MXL270115C00120000
115 C	13.84	+29.71%	1	413	09-29	MXL270115C00115000
110 C	14.30	+14.40%	6	587	09-29	MXL270115C00110000
105 C	13.22	+49.38%	1	180	09-28	MXL270115C00105000
100 C	15.00	-16.67%	11	517	09-28	MXL270115C00100000
95 C	17.98	-16.06%	4	609	09-28	MXL270115C00095000
90 C	21.55	+7.75%	1	483	09-29	MXL270115C00090000
85 C	23.50	+8.29%	6	129	09-29	MXL270115C00085000
80 C	23.60	-11.94%	15	350	09-28	MXL270115C00080000
75 C	28.30	+30.00%	4	181	09-25	MXL270115C00075000
70 C	31.20	+14.71%	4	72	09-29	MXL270115C00070000
65 C	35.65	+15.00%	1	22	09-25	MXL270115C00065000
60 C	38.00	+26.29%	1	97	09-25	MXL270115C00060000
55 C	20.92	+5.13%	1	4	09-14	MXL270115C00055000
50 C	47.70	+16.34%	10	72	09-25	MXL270115C00050000
45 C	41.75	+67.00%	1	78	09-21	MXL270115C00045000
40 C	49.20	+27.79%	1	133	09-21	MXL270115C00040000
35 C	42.30	+0.83%	1	2	09-17	MXL270115C00035000
30 C	64.25	+8.62%	1	31	09-29	MXL270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			MXL270115P00185000
180 P	0	0%	0			MXL270115P00180000
175 P	0	0%	0			MXL270115P00175000
170 P	0	0%	0			MXL270115P00170000
165 P	0	0%	0			MXL270115P00165000
160 P	0	0%	0			MXL270115P00160000
155 P	78.60	0%	5	5	07-23	MXL270115P00155000
150 P	78.70	-8.49%	15	39	06-24	MXL270115P00150000
145 P	0	0%	0			MXL270115P00145000
140 P	0	0%	0			MXL270115P00140000
135 P	0	0%	0			MXL270115P00135000
130 P	0	0%	0			MXL270115P00130000
125 P	54.71	+28.79%	3	46	07-23	MXL270115P00125000
120 P	60.20	+33.78%	1	78	08-28	MXL270115P00120000
115 P	38.00	-34.14%	2	63	06-30	MXL270115P00115000
110 P	51.87	+12.27%	4	6	08-24	MXL270115P00110000
105 P	34.00	-28.12%	7	15	08-17	MXL270115P00105000
100 P	25.80	+5.78%	4	12	09-28	MXL270115P00100000
95 P	20.90	-43.62%	2	4	09-25	MXL270115P00095000
90 P	16.90	-13.33%	1	1,273	09-29	MXL270115P00090000
85 P	13.99	-50.83%	1	45	09-29	MXL270115P00085000
80 P	12.00	-7.69%	3	347	09-29	MXL270115P00080000
75 P	9.96	-5.14%	1	60	09-29	MXL270115P00075000
70 P	8.60	+11.69%	47	139	09-28	MXL270115P00070000
65 P	6.10	-10.29%	1	43	09-29	MXL270115P00065000
60 P	4.61	-11.00%	2	333	09-29	MXL270115P00060000
55 P	3.40	-11.46%	2	356	09-29	MXL270115P00055000
50 P	2.52	-3.08%	1	310	09-29	MXL270115P00050000
45 P	1.68	-26.96%	5	190	09-29	MXL270115P00045000
40 P	1.05	-47.50%	5	110	09-29	MXL270115P00040000
35 P	0.75	-5.06%	2	17	09-28	MXL270115P00035000
30 P	0.30	-28.57%	1	75	09-25	MXL270115P00030000

Share