Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
619	1,581	279	583

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 @ $80.00

Puts

Calls

MXL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	13.70	+20.70%	56	75	07-22	MXL270115C00185000
180 C	9.60	-28.36%	9	11	07-16	MXL270115C00180000
175 C	0	0%	0			MXL270115C00175000
170 C	10.10	0%	1	1	07-20	MXL270115C00170000
165 C	0	0%	0			MXL270115C00165000
160 C	18.81	0%	1	1	07-14	MXL270115C00160000
155 C	0	0%	0			MXL270115C00155000
150 C	18.22	+14.95%	8	449	07-22	MXL270115C00150000
145 C	19.55	+5.68%	1	169	07-22	MXL270115C00145000
140 C	17.00	+32.30%	2	9	07-21	MXL270115C00140000
135 C	21.55	+30.92%	2	2	07-22	MXL270115C00135000
130 C	17.20	+7.50%	4	28	07-21	MXL270115C00130000
125 C	22.83	+7.94%	4	154	07-22	MXL270115C00125000
120 C	23.32	+28.63%	1	78	07-22	MXL270115C00120000
115 C	26.28	+51.03%	1	27	07-22	MXL270115C00115000
110 C	17.60	-36.71%	2	54	07-17	MXL270115C00110000
105 C	23.60	+31.11%	3	170	07-21	MXL270115C00105000
100 C	28.00	+10.32%	105	312	07-22	MXL270115C00100000
95 C	26.00	+4.42%	1	41	07-21	MXL270115C00095000
90 C	31.75	+48.64%	13	83	07-22	MXL270115C00090000
85 C	33.33	+40.81%	4	21	07-22	MXL270115C00085000
80 C	31.30	+3.30%	4	89	07-21	MXL270115C00080000
75 C	27.00	-19.74%	10	64	07-20	MXL270115C00075000
70 C	38.30	+9.15%	41	50	07-22	MXL270115C00070000
65 C	63.01	+36.98%	1	12	07-01	MXL270115C00065000
60 C	42.76	+40.20%	3	50	07-22	MXL270115C00060000
55 C	43.00	+1.18%	1	3	06-25	MXL270115C00055000
50 C	35.10	-10.34%	1	50	07-17	MXL270115C00050000
45 C	52.47	+11.19%	12	69	07-22	MXL270115C00045000
40 C	43.97	-30.31%	161	128	07-16	MXL270115C00040000

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	0	0%	0			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	42.48	-34.71%	3	47	06-30	MXL270115P00125000
120 P	42.43	+7.47%	1	80	07-01	MXL270115P00120000
115 P	38.00	-34.14%	2	63	06-30	MXL270115P00115000
110 P	35.95	+3.90%	1	4	07-01	MXL270115P00110000
105 P	39.37	+23.96%	1	25	07-02	MXL270115P00105000
100 P	28.12	-9.64%	5	19	06-30	MXL270115P00100000
95 P	26.75	-3.57%	1	2	07-01	MXL270115P00095000
90 P	31.15	-7.01%	3	57	07-22	MXL270115P00090000
85 P	28.40	-14.97%	1	40	07-22	MXL270115P00085000
80 P	24.10	-9.40%	1	63	07-15	MXL270115P00080000
75 P	25.10	-2.71%	1	45	05-27	MXL270115P00075000
70 P	19.00	-12.84%	1	63	07-22	MXL270115P00070000
65 P	15.55	+44.65%	2	4	07-13	MXL270115P00065000
60 P	13.55	-10.86%	2	32	07-22	MXL270115P00060000
55 P	11.20	+4.48%	3	67	07-22	MXL270115P00055000
50 P	9.28	-1.80%	2	3	07-22	MXL270115P00050000
45 P	6.70	+3.40%	2	150	07-14	MXL270115P00045000
40 P	5.55	-17.16%	1	59	07-22	MXL270115P00040000

Share