Dark

Check out our API

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
949	1,021	470	410

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 @ $85.00

Puts

Calls

MXL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	10.80	-3.57%	1	268	09-22	MXL270617C00185000
180 C	11.70	-16.43%	4	83	09-28	MXL270617C00180000
175 C	12.50	+4.60%	1	2	09-28	MXL270617C00175000
170 C	13.90	+33.65%	3	7	09-21	MXL270617C00170000
165 C	0	0%	0			MXL270617C00165000
160 C	10.30	-32.24%	2	4	09-17	MXL270617C00160000
155 C	7.65	-44.16%	2	50	09-14	MXL270617C00155000
150 C	17.76	+19.19%	5	87	09-29	MXL270617C00150000
145 C	16.58	-41.41%	1	16	08-05	MXL270617C00145000
140 C	18.20	-11.86%	16	24	09-28	MXL270617C00140000
135 C	20.40	+13.33%	19	55	09-29	MXL270617C00135000
130 C	22.35	+45.51%	121	130	09-25	MXL270617C00130000
125 C	19.60	-0.25%	18	54	09-28	MXL270617C00125000
120 C	15.00	+56.25%	1	25	09-17	MXL270617C00120000
115 C	8.10	-56.33%	2	7	09-01	MXL270617C00115000
110 C	25.04	+2.00%	1	41	09-29	MXL270617C00110000
105 C	24.85	+62.42%	2	20	09-21	MXL270617C00105000
100 C	28.30	+9.48%	4	86	09-29	MXL270617C00100000
95 C	30.01	+13.25%	3	62	09-29	MXL270617C00095000
90 C	32.34	+12.45%	5	144	09-29	MXL270617C00090000
85 C	34.55	+27.02%	2	401	09-25	MXL270617C00085000
80 C	36.60	-0.81%	5	48	09-28	MXL270617C00080000
75 C	35.95	+14.86%	1	27	09-25	MXL270617C00075000
70 C	40.90	+11.75%	3	51	09-28	MXL270617C00070000
65 C	44.80	+16.03%	3	9	09-25	MXL270617C00065000
60 C	48.00	+17.65%	1	27	09-25	MXL270617C00060000
55 C	48.60	+141.79%	1	150	09-25	MXL270617C00055000
50 C	53.42	+21.41%	9	26	09-25	MXL270617C00050000
45 C	49.00	+102.65%	1	31	09-24	MXL270617C00045000
40 C	42.50	+16.85%	1	13	09-17	MXL270617C00040000
35 C	45.33	+10.02%	1	6	09-11	MXL270617C00035000
30 C	66.90	+13.10%	1	16	09-25	MXL270617C00030000

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	93.40	0%	14	7	08-11	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	78.90	-0.25%	14	14	07-27	MXL270617P00130000
125 P	60.00	-5.21%	15	42	09-17	MXL270617P00125000
120 P	60.00	+6.57%	1	9	07-02	MXL270617P00120000
115 P	68.00	+10.75%	21	27	07-29	MXL270617P00115000
110 P	64.00	+1.91%	22	74	07-29	MXL270617P00110000
105 P	48.30	+6.39%	84	70	06-23	MXL270617P00105000
100 P	49.16	+2.63%	1	84	08-31	MXL270617P00100000
95 P	41.10	-19.85%	42	83	08-18	MXL270617P00095000
90 P	38.70	+6.61%	5	29	08-19	MXL270617P00090000
85 P	37.10	-4.92%	53	53	08-21	MXL270617P00085000
80 P	22.50	-10.71%	1	56	09-24	MXL270617P00080000
75 P	18.34	-9.43%	1	35	09-25	MXL270617P00075000
70 P	15.83	+0.83%	6	26	09-29	MXL270617P00070000
65 P	17.10	-11.35%	1	13	09-17	MXL270617P00065000
60 P	10.80	-6.09%	1	26	09-28	MXL270617P00060000
55 P	10.00	-19.03%	3	6	09-24	MXL270617P00055000
50 P	7.89	-25.64%	20	53	09-24	MXL270617P00050000
45 P	0	0%	0			MXL270617P00045000
40 P	6.50	+2.36%	5	39	09-10	MXL270617P00040000
35 P	5.93	+33.26%	23	23	08-26	MXL270617P00035000
30 P	3.10	-21.32%	26	51	09-10	MXL270617P00030000

Share