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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
768	2,130	308	1,243

MXL Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

MXL Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

MXL Jan 21, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

MXL Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
185 C	24.00	+61.07%	20	42	09-25	MXL280121C00185000
180 C	20.10	-10.27%	1	210	09-22	MXL280121C00180000
175 C	22.85	+13.40%	10	15	08-14	MXL280121C00175000
170 C	23.50	-10.65%	6	8	09-28	MXL280121C00170000
165 C	24.20	+17.48%	24	36	09-28	MXL280121C00165000
160 C	24.50	+58.06%	14	17	09-28	MXL280121C00160000
155 C	26.93	+104.02%	10	35	09-28	MXL280121C00155000
150 C	30.00	+9.89%	1	1,182	09-29	MXL280121C00150000
145 C	21.10	+6.40%	4	29	09-17	MXL280121C00145000
140 C	19.20	+42.22%	1	52	09-09	MXL280121C00140000
135 C	30.75	+105.00%	1	25	09-28	MXL280121C00135000
130 C	31.46	+6.90%	1	30	09-29	MXL280121C00130000
125 C	31.90	+22.74%	1	30	09-25	MXL280121C00125000
120 C	31.00	+92.55%	3	20	09-21	MXL280121C00120000
115 C	32.24	+54.85%	2	20	09-21	MXL280121C00115000
110 C	31.30	+40.67%	1	49	09-23	MXL280121C00110000
105 C	19.25	-44.44%	2	53	08-31	MXL280121C00105000
100 C	40.20	+16.52%	1	178	09-29	MXL280121C00100000
95 C	39.50	+12.86%	1	99	09-25	MXL280121C00095000
90 C	42.90	+26.18%	2	102	09-29	MXL280121C00090000
85 C	39.20	+28.31%	21	49	09-24	MXL280121C00085000
80 C	46.50	+13.97%	1	38	09-25	MXL280121C00080000
75 C	50.00	+68.92%	1	87	09-25	MXL280121C00075000
70 C	50.50	+11.97%	1	43	09-25	MXL280121C00070000
65 C	53.00	+24.71%	1	33	09-25	MXL280121C00065000
60 C	49.40	+15.56%	4	79	09-25	MXL280121C00060000
55 C	31.57	-33.54%	2	11	08-28	MXL280121C00055000
50 C	56.46	+5.67%	1	28	09-29	MXL280121C00050000
45 C	54.60	+22.42%	1	6	09-22	MXL280121C00045000
40 C	59.00	-9.92%	2	114	09-28	MXL280121C00040000
35 C	45.70	-3.79%	5	9	09-09	MXL280121C00035000
30 C	36.08	0%	169	169	09-01	MXL280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
185 P	126.70	0%	3	3	08-10	MXL280121P00185000
180 P	0	0%	0			MXL280121P00180000
175 P	0	0%	0			MXL280121P00175000
170 P	0	0%	0			MXL280121P00170000
165 P	0	0%	0			MXL280121P00165000
160 P	0	0%	0			MXL280121P00160000
155 P	0	0%	0			MXL280121P00155000
150 P	98.29	0%	2	2	06-01	MXL280121P00150000
145 P	0	0%	0			MXL280121P00145000
140 P	0	0%	0			MXL280121P00140000
135 P	0	0%	0			MXL280121P00135000
130 P	81.65	-2.88%	12	69	05-28	MXL280121P00130000
125 P	70.40	-11.89%	2	93	06-18	MXL280121P00125000
120 P	59.10	0%	1	1	06-30	MXL280121P00120000
115 P	54.54	-3.47%	1	3	09-21	MXL280121P00115000
110 P	0	0%	0			MXL280121P00110000
105 P	0	0%	0			MXL280121P00105000
100 P	48.00	-4.00%	1	96	06-29	MXL280121P00100000
95 P	37.50	-21.86%	1	41	09-29	MXL280121P00095000
90 P	35.80	-1.51%	2	770	09-28	MXL280121P00090000
85 P	32.70	-3.25%	2	14	09-28	MXL280121P00085000
80 P	35.01	+3.46%	1	109	08-18	MXL280121P00080000
75 P	27.30	-14.63%	1	4	09-21	MXL280121P00075000
70 P	30.80	+18.46%	5	7	07-15	MXL280121P00070000
65 P	25.00	-8.42%	1	16	09-14	MXL280121P00065000
60 P	21.31	-7.35%	140	153	09-10	MXL280121P00060000
55 P	14.20	-31.07%	25	36	09-25	MXL280121P00055000
50 P	11.95	-7.72%	1	30	09-28	MXL280121P00050000
45 P	9.80	-6.67%	2	3	09-25	MXL280121P00045000
40 P	9.30	-2.11%	50	89	09-18	MXL280121P00040000
35 P	6.40	-20.40%	1	6	09-24	MXL280121P00035000
30 P	6.20	+5.08%	1	6	09-15	MXL280121P00030000

Share