Dark

Check out our Dark Pool Levels

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
344	482	393	202

MXL Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

MXL Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

MXL Jun 17, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

MXL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	24.78	+23.90%	2	3	07-22	MXL270617C00185000
180 C	40.95	0%	60	60	07-01	MXL270617C00180000
175 C	0	0%	0			MXL270617C00175000
170 C	31.40	0%	1	0	07-02	MXL270617C00170000
165 C	0	0%	0			MXL270617C00165000
160 C	0	0%	0			MXL270617C00160000
155 C	0	0%	0			MXL270617C00155000
150 C	19.50	-9.13%	1	116	07-17	MXL270617C00150000
145 C	28.30	-15.14%	32	15	07-07	MXL270617C00145000
140 C	41.00	+9.63%	1	7	06-04	MXL270617C00140000
135 C	29.90	+0.34%	1	17	07-13	MXL270617C00135000
130 C	31.90	+18.15%	2	47	07-22	MXL270617C00130000
125 C	39.30	-27.89%	1	8	07-06	MXL270617C00125000
120 C	28.00	-12.50%	20	22	07-16	MXL270617C00120000
115 C	26.38	-52.09%	1	5	07-16	MXL270617C00115000
110 C	29.95	-21.80%	6	36	07-16	MXL270617C00110000
105 C	34.46	-0.98%	1	18	07-08	MXL270617C00105000
100 C	23.91	-64.99%	1	62	07-17	MXL270617C00100000
95 C	30.00	-28.99%	1	66	07-16	MXL270617C00095000
90 C	40.84	+6.63%	6	83	07-22	MXL270617C00090000
85 C	38.00	-14.41%	1	143	07-15	MXL270617C00085000
80 C	45.00	+30.81%	2	35	07-22	MXL270617C00080000
75 C	35.00	+11.54%	7	14	07-20	MXL270617C00075000
70 C	49.00	+47.59%	5	36	07-22	MXL270617C00070000
65 C	38.00	-27.06%	1	3	07-20	MXL270617C00065000
60 C	46.40	-8.30%	4	5	07-08	MXL270617C00060000
55 C	64.50	0%	2	2	05-20	MXL270617C00055000
50 C	55.00	-3.03%	1	6	07-22	MXL270617C00050000
45 C	45.15	-28.86%	1	10	07-16	MXL270617C00045000
40 C	59.65	+6.63%	3	7	07-22	MXL270617C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	0	0%	0			MXL270617P00185000
180 P	0	0%	0			MXL270617P00180000
175 P	0	0%	0			MXL270617P00175000
170 P	0	0%	0			MXL270617P00170000
165 P	0	0%	0			MXL270617P00165000
160 P	0	0%	0			MXL270617P00160000
155 P	0	0%	0			MXL270617P00155000
150 P	80.21	-13.05%	10	12	06-22	MXL270617P00150000
145 P	91.00	0%	26	26	06-09	MXL270617P00145000
140 P	67.00	-23.60%	22	22	06-30	MXL270617P00140000
135 P	0	0%	0			MXL270617P00135000
130 P	79.10	0%	11	11	05-13	MXL270617P00130000
125 P	63.30	-13.88%	27	42	06-23	MXL270617P00125000
120 P	60.00	+6.57%	1	9	07-02	MXL270617P00120000
115 P	61.40	-5.25%	17	11	06-04	MXL270617P00115000
110 P	49.40	-22.08%	84	90	06-22	MXL270617P00110000
105 P	48.30	+6.39%	84	70	06-23	MXL270617P00105000
100 P	39.00	-7.14%	3	35	07-01	MXL270617P00100000
95 P	48.59	+18.08%	4	65	07-17	MXL270617P00095000
90 P	44.15	+18.56%	1	24	07-17	MXL270617P00090000
85 P	40.91	+38.02%	1	22	07-17	MXL270617P00085000
80 P	31.00	-15.25%	1	45	07-22	MXL270617P00080000
75 P	33.50	+8.77%	7	27	07-17	MXL270617P00075000
70 P	29.50	+2.79%	3	28	07-17	MXL270617P00070000
65 P	0	0%	0			MXL270617P00065000
60 P	19.87	-1.63%	1	6	07-22	MXL270617P00060000
55 P	13.25	-15.61%	1	5	06-30	MXL270617P00055000
50 P	11.35	-15.36%	15	26	07-01	MXL270617P00050000
45 P	0	0%	0			MXL270617P00045000
40 P	10.20	+24.39%	5	19	07-16	MXL270617P00040000

Share