$74.57
5.237.54%
In chiusura: Sep 11, 5:00 PM EST
$74.69
0.120.16%
Post-mercato: Sep 11, 7:59 PM EST
MaxLinear Inc Catena di Opzioni
MXLNASDAQ
MaxLinear Options
View MaxLinear (MXL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.37
P/C Ratio (OI)
0.57
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price81.9Jun 04, 2026
Change
-0%
Bid65
Ask68.7
volume0
Intrest0
Strike
8
8
Last Price0.05May 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest202
Last Price96.3Jun 30, 2026
Change
-0%
Bid64
Ask67.7
volume0
Intrest1
Strike
9
9
Last Price0.05May 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price73.2Jun 08, 2026
Change
-0%
Bid63
Ask66.7
volume0
Intrest1
Strike
10
10
Last Price0.1Jun 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price70.5Jul 24, 2026
Change
-0%
Bid62
Ask65.7
volume0
Intrest0
Strike
11
11
Last Price0.22May 08, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest15
Last Price84Jun 26, 2026
Change
-0%
Bid61
Ask64.7
volume0
Intrest0
Strike
12
12
Last Price0.05Jun 09, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest17
Last Price6.5Apr 02, 2026
Change
-0%
Bid59.9
Ask63.7
volume0
Intrest3
Strike
13
13
Last Price0.41Apr 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest7
Last Price95.3Jul 02, 2026
Change
-0%
Bid59.1
Ask62.7
volume0
Intrest1
Strike
14
14
Last Price1.7Mar 26, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Last Price94.3Jul 02, 2026
Change
-0%
Bid58.1
Ask61.7
volume0
Intrest26
Strike
15
15
Last Price0.05Jun 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest213
Last Price60.77Jul 20, 2026
Change
-0%
Bid56.9
Ask60.7
volume0
Intrest44
Strike
16
16
Last Price0.1May 11, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest10
Last Price74.3Jul 22, 2026
Change
-0%
Bid55.9
Ask59.7
volume0
Intrest19
Strike
17
17
Last Price1.26Apr 17, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price39.24Sep 02, 2026
Change
-0%
Bid55
Ask58.7
volume0
Intrest44
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest2
Last Price73.97May 14, 2026
Change
-0%
Bid54.1
Ask57.7
volume0
Intrest11
Strike
19
19
Last Price0.23Jun 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest19
Last Price43.6Aug 24, 2026
Change
-0%
Bid53.1
Ask56.7
volume0
Intrest180
Strike
20
20
Last Price0.27Jun 22, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest174
Last Price36.9Jul 29, 2026
Change
-0%
Bid52.1
Ask55.6
volume0
Intrest200
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price53.4Aug 19, 2026
Change
-0%
Bid52
Ask54.2
volume0
Intrest232
Strike
22
22
Last Price0.2Jul 13, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest4
Last Price39.6Jul 27, 2026
Change
-0%
Bid51
Ask53.7
volume0
Intrest116
Strike
23
23
Last Price1.5May 08, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest10
Last Price66Jul 23, 2026
Change
-0%
Bid50
Ask52.7
volume0
Intrest77
Strike
24
24
Last Price0.3Jun 26, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest37
Last Price65.9Jun 01, 2026
Change
-0%
Bid48.5
Ask51.7
volume0
Intrest241
Strike
25
25
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Last Price77.82May 11, 2026
Change
-0%
Bid46.9
Ask50.7
volume0
Intrest7
Strike
26
26
Last Price0.65Jun 04, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest3
Last Price33.26Aug 31, 2026
Change
-0%
Bid46.8
Ask49
volume0
Intrest222
Strike
27
27
Last Price0.35Jul 16, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest21
Last Price77.5Jun 30, 2026
Change
-0%
Bid45
Ask48.7
volume0
Intrest1
Strike
28
28
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest71
Last Price68.5Jul 14, 2026
Change
-0%
Bid45
Ask47.7
volume0
Intrest2
Strike
29
29
Last Price0.27Jul 27, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest11
Last Price44.75Sep 11, 2026
Change
2.556.04%
Bid42.8
Ask46.5
volume1
Intrest29
Strike
30
30
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest273
Last Price37Sep 10, 2026
Change
-0%
Bid41.9
Ask45.7
volume0
Intrest5
Strike
31
31
Last Price0.66Jul 28, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest21
Last Price50.7Jul 24, 2026
Change
-0%
Bid41
Ask44.7
volume0
Intrest3
Strike
32
32
Last Price0.73Jul 28, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Last Price48.06Jul 24, 2026
Change
-0%
Bid41
Ask43.6
volume0
Intrest20
Strike
33
33
Last Price0.32Aug 12, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest43
Last Price71.6Jun 30, 2026
Change
-0%
Bid39
Ask42.6
volume0
Intrest2
Strike
34
34
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest67
Last Price30.2Aug 20, 2026
Change
-0%
Bid39
Ask41.7
volume0
Intrest299
Strike
35
35
Last Price0.1Sep 11, 2026
Change
0.7187.65%
Bid-
Ask0.05
volume5
Intrest236
Last Price-
Change
-
Bid38
Ask40.7
volume0
Intrest0
Strike
36
36
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price35.75Sep 11, 2026
Change
8.7532.41%
Bid35.8
Ask39.7
volume1
Intrest2
Strike
37
37
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Last Price21.65Apr 24, 2026
Change
-0%
Bid34.9
Ask38.5
volume0
Intrest20
Strike
38
38
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price6.5Apr 23, 2026
Change
-0%
Bid33.9
Ask37.7
volume0
Intrest11
Strike
39
39
Last Price0.27Aug 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Last Price21.78Sep 04, 2026
Change
-0%
Bid33.1
Ask36.7
volume0
Intrest32
Strike
40
40
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest175
Last Price43Aug 14, 2026
Change
-0%
Bid32.1
Ask35.7
volume0
Intrest8
Strike
41
41
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest51
Last Price24.3Sep 08, 2026
Change
-0%
Bid30.9
Ask34.7
volume0
Intrest16
Strike
42
42
Last Price0.17Aug 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest127
Last Price45May 06, 2026
Change
-0%
Bid30.1
Ask33.7
volume0
Intrest1
Strike
43
43
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest20
Last Price29.5Aug 19, 2026
Change
-0%
Bid29.1
Ask32.8
volume0
Intrest3
Strike
44
44
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest46
Last Price12.46Sep 02, 2026
Change
-0%
Bid27.9
Ask31.8
volume0
Intrest42
Strike
45
45
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest190
Last Price48.3Jun 04, 2026
Change
-0%
Bid26.9
Ask30.5
volume0
Intrest5
Strike
46
46
Last Price0.4Sep 03, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest45
Last Price27.61Sep 11, 2026
Change
10.5661.94%
Bid26.1
Ask29.7
volume1
Intrest5
Strike
47
47
Last Price0.04Sep 11, 2026
Change
0.0660%
Bid-
Ask0.05
volume20
Intrest252
Last Price26Sep 11, 2026
Change
7.3539.41%
Bid24.1
Ask25.6
volume7
Intrest148
Strike
50
50
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid-
Ask0.1
volume18
Intrest515
Last Price20.64Sep 11, 2026
Change
6.0441.37%
Bid18.9
Ask21.6
volume4
Intrest214
Strike
55
55
Last Price0.1Sep 11, 2026
Change
0.150%
Bid0.05
Ask0.15
volume34
Intrest727
Last Price15.05Sep 11, 2026
Change
5.0550.5%
Bid14.4
Ask15.4
volume7
Intrest842
Strike
60
60
Last Price0.19Sep 11, 2026
Change
0.5172.86%
Bid0.15
Ask0.2
volume235
Intrest1511
Last Price11.3Sep 11, 2026
Change
5.388.33%
Bid9.9
Ask11
volume56
Intrest495
Strike
65
65
Last Price0.54Sep 11, 2026
Change
1.3371.12%
Bid0.4
Ask0.75
volume296
Intrest2181
Last Price6.5Sep 11, 2026
Change
3.25100%
Bid5.9
Ask7
volume83
Intrest839
Strike
70
70
Last Price1.55Sep 11, 2026
Change
2.662.65%
Bid1.35
Ask1.8
volume140
Intrest1972
Last Price3.3Sep 11, 2026
Change
1.694.12%
Bid3.1
Ask3.9
volume344
Intrest2300
Strike
75
75
Last Price3.57Sep 11, 2026
Change
3.6850.76%
Bid3.2
Ask3.9
volume38
Intrest514
Last Price1.53Sep 11, 2026
Change
0.7391.25%
Bid1.05
Ask2
volume115
Intrest629
Strike
80
80
Last Price6.2Sep 11, 2026
Change
5.0845.04%
Bid5.8
Ask7.3
volume10
Intrest256
Last Price0.8Sep 11, 2026
Change
0.46135.29%
Bid0.55
Ask0.85
volume688
Intrest931
Strike
85
85
Last Price10.66Sep 11, 2026
Change
7.4441.1%
Bid10
Ask12.3
volume3
Intrest334
Last Price0.33Sep 11, 2026
Change
0.18120%
Bid0.2
Ask0.4
volume132
Intrest706
Strike
90
90
Last Price17.69Sep 11, 2026
Change
14.6845.35%
Bid13.7
Ask17.5
volume1
Intrest26
Last Price0.14Sep 11, 2026
Change
0.0526.32%
Bid0.1
Ask0.2
volume23
Intrest3997
Strike
95
95
Last Price33.8Aug 31, 2026
Change
-0%
Bid18.7
Ask21
volume0
Intrest0
Last Price0.1Sep 11, 2026
Change
0.150%
Bid0.05
Ask0.15
volume40
Intrest1364
Strike
100
100
Last Price36.11Aug 21, 2026
Change
-0%
Bid23.3
Ask27.3
volume0
Intrest7
Last Price0.15Sep 11, 2026
Change
0.09150%
Bid-
Ask0.1
volume4
Intrest1567
Strike
105
105
Last Price28.41Jul 14, 2026
Change
-0%
Bid28.4
Ask32.1
volume0
Intrest1
Last Price0.06Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1503
Strike
110
110
Last Price33.6Jul 22, 2026
Change
-0%
Bid33.3
Ask37.2
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2029
Strike
115
115
Last Price55.8Sep 02, 2026
Change
-0%
Bid38.3
Ask42.1
volume0
Intrest5
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest565
Strike
120
120
Last Price53.58Jul 31, 2026
Change
-0%
Bid43.3
Ask47.2
volume0
Intrest0
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest2175
Strike
125
125
Last Price47.6Jul 21, 2026
Change
-0%
Bid48.4
Ask52.2
volume0
Intrest3
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1257
Strike
130
130
Last Price49.7Jun 03, 2026
Change
-0%
Bid53.3
Ask57.1
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest236
Strike
135
135
Last Price60.2Jun 01, 2026
Change
-0%
Bid58.3
Ask61.8
volume0
Intrest0
Last Price0.55Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest350
Strike
140
140
Last Price70.3Jul 24, 2026
Change
-0%
Bid63.4
Ask67
volume0
Intrest0
Last Price0.6Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest447
Strike
145
145
Last Price62.6Jul 14, 2026
Change
-0%
Bid68.3
Ask72.1
volume0
Intrest0
Last Price0.5Sep 04, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1272
Strike
150
150
Last Price66.7Jul 22, 2026
Change
-0%
Bid73.3
Ask77.2
volume0
Intrest0
Last Price0.85Jul 31, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest7
Strike
155
155
Last Price82.2Jul 20, 2026
Change
-0%
Bid78.3
Ask82.2
volume0
Intrest0
Last Price0.48Jul 28, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest21
Strike
160
160
Last Price-
Change
-
Bid83.3
Ask87.1
volume0
Intrest0
Last Price0.52Jul 30, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest15
Strike
165
165
Last Price-
Change
-
Bid88.3
Ask92.2
volume0
Intrest0
Last Price0.42Aug 11, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest18
Strike
170
170
Last Price-
Change
-
Bid93.3
Ask97.2
volume0
Intrest0
Last Price0.5Jul 27, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest18
Strike
175
175
Last Price-
Change
-
Bid98.5
Ask102.2
volume0
Intrest0
Last Price4.3Jul 07, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid103.3
Ask107.2
volume0
Intrest0