Home Options MXLChain

MXL

MaxLinear, IncClose $96.77EOD only

Max Pain

$65.00

Next expiry Jun 18, 2026

Expected Move

±$34.50

35.6% from close

Price Gap

-31.77

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.24

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MXL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MXL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	95.49	93.90	97.50	62.14	2	2	0.0%	-	-	-	-	-
2.00	94.50	92.90	96.50	38.80	2	4	1553.1%	0.999	0.0000	-0.026	0.001	0.000
3.00	23.05	91.90	95.50	0.00	4	1	1113.3%	0.996	0.0000	-0.058	0.003	0.001
4.00	22.40	90.90	94.50	0.00	4	0	944.5%	0.994	0.0001	-0.073	0.004	0.001
5.00	91.50	89.90	93.50	70.00	4	1	840.6%	0.993	0.0001	-0.081	0.006	0.002
6.00	90.50	88.90	92.60	15.80	4	1	781.4%	0.991	0.0001	-0.090	0.007	0.003
7.00	19.55	87.90	91.60	0.00	4	1	722.7%	0.990	0.0001	-0.095	0.008	0.003
8.00	25.85	86.90	90.60	0.00	6	1	675.2%	0.988	0.0002	-0.098	0.008	0.004
9.00	77.00	85.90	89.60	0.00	1	1	635.5%	0.987	0.0002	-0.101	0.009	0.005
10.00	76.00	84.90	88.60	0.00	1	2	601.8%	0.986	0.0002	-0.104	0.010	0.005
13.00	5.40	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.002	0.000	0.010
14.00	66.96	80.90	84.60	0.00	3	40	501.5%	0.981	0.0003	-0.110	0.013	0.008
15.00	7.00	75.70	79.80	0.00	13	113	0.0%	1.000	0.0000	-0.002	0.000	0.012
16.00	16.00	78.90	82.60	0.00	1	12	464.5%	0.979	0.0004	-0.112	0.014	0.010
17.00	71.58	77.90	81.60	0.00	1	104	448.0%	0.978	0.0004	-0.113	0.014	0.010
18.00	78.00	77.00	80.60	0.00	1	37	220.3%	0.999	0.0001	-0.006	0.001	0.014
19.00	5.50	76.00	79.60	0.00	1	14	212.5%	0.999	0.0001	-0.006	0.001	0.015
20.00	75.15	75.20	78.00	0.00	1	351	366.8%	0.980	0.0005	-0.087	0.013	0.013
21.00	9.87	74.10	77.40	0.00	5	5	381.0%	0.975	0.0006	-0.106	0.016	0.014
22.00	12.60	73.10	76.10	0.00	6	133	351.4%	0.977	0.0006	-0.092	0.015	0.015
23.00	65.20	72.10	75.50	0.00	2	17	188.3%	0.999	0.0001	-0.007	0.001	0.018
24.00	72.00	71.20	74.30	10.50	1	11	342.8%	0.973	0.0007	-0.102	0.017	0.016
25.00	60.50	70.30	73.00	0.00	1	84	316.0%	0.976	0.0007	-0.088	0.016	0.017
26.00	64.00	69.10	72.40	0.00	1	1	329.1%	0.970	0.0008	-0.107	0.018	0.017
27.00	65.20	68.00	71.70	0.00	1	1	187.9%	0.996	0.0002	-0.013	0.003	0.021
29.00	41.75	66.30	69.60	0.00	1	2	198.4%	0.993	0.0004	-0.022	0.006	0.022
30.00	65.15	65.50	68.20	0.00	1	171	173.0%	0.996	0.0003	-0.013	0.003	0.023
31.00	6.90	64.30	67.40	0.00	5	4	168.4%	0.996	0.0003	-0.013	0.003	0.024
32.00	61.30	63.10	66.70	0.00	1	3	174.6%	0.994	0.0004	-0.018	0.005	0.025
33.00	47.57	62.10	65.70	0.00	1	54	170.3%	0.994	0.0004	-0.018	0.005	0.026
34.00	56.65	61.30	64.50	0.00	2	19	165.6%	0.993	0.0004	-0.018	0.005	0.026
35.00	51.04	60.20	63.30	0.00	1	144	255.5%	0.962	0.0012	-0.102	0.022	0.024
36.00	51.95	59.30	62.30	0.00	3	234	131.3%	0.998	0.0002	-0.008	0.002	0.028
37.00	56.12	58.20	61.80	0.00	2	180	166.6%	0.989	0.0006	-0.027	0.008	0.028
38.00	24.80	57.20	60.90	0.00	3	2	167.6%	0.987	0.0007	-0.031	0.009	0.029
39.00	57.40	56.30	59.60	0.00	5	10	152.3%	0.990	0.0006	-0.023	0.007	0.030
40.00	53.53	55.50	58.60	0.00	1	24	159.2%	0.986	0.0008	-0.031	0.010	0.030
42.00	31.50	53.40	56.60	0.00	5	14	146.3%	0.987	0.0008	-0.027	0.009	0.032
44.00	14.25	51.50	54.60	0.00	1	2	143.5%	0.985	0.0010	-0.031	0.011	0.033
45.00	27.10	50.60	53.70	0.00	4	11	147.4%	0.980	0.0012	-0.038	0.013	0.034
46.00	18.10	49.60	52.70	0.00	1	2	143.6%	0.980	0.0012	-0.038	0.013	0.035
47.00	36.62	48.70	51.80	0.00	1	2	146.1%	0.975	0.0014	-0.045	0.016	0.035
50.00	49.50	45.90	48.80	10.10	2	243	140.2%	0.970	0.0018	-0.051	0.019	0.037
55.00	40.17	41.40	44.50	0.00	2	36	144.4%	0.945	0.0028	-0.081	0.030	0.038
60.00	37.82	37.10	39.90	0.00	6	62	140.1%	0.922	0.0038	-0.102	0.040	0.040
65.00	24.63	33.30	36.00	0.00	3	45	143.9%	0.883	0.0050	-0.139	0.053	0.040
70.00	31.50	29.70	32.50	3.47	3	341	146.7%	0.841	0.0061	-0.173	0.066	0.040
75.00	26.55	26.90	28.90	-1.45	3	75	149.4%	0.795	0.0070	-0.205	0.078	0.039
80.00	25.28	24.00	26.10	0.96	5	363	152.2%	0.747	0.0077	-0.234	0.087	0.038
85.00	22.50	21.30	23.40	1.40	1	296	153.1%	0.700	0.0083	-0.256	0.095	0.036
90.00	19.89	19.10	20.40	0.79	20	231	152.4%	0.652	0.0089	-0.270	0.101	0.035
95.00	17.90	18.00	18.50	0.33	68	1,086	159.6%	0.608	0.0088	-0.293	0.105	0.032
100.00	15.90	16.10	16.70	-0.60	76	714	161.1%	0.564	0.0090	-0.303	0.107	0.031
105.00	14.70	14.40	15.10	0.54	12	196	162.5%	0.523	0.0090	-0.309	0.109	0.029
110.00	13.20	12.90	13.70	1.10	36	915	164.0%	0.485	0.0089	-0.312	0.109	0.027
115.00	11.06	11.60	12.70	-0.70	15	64	166.7%	0.450	0.0087	-0.314	0.108	0.025
120.00	10.77	10.50	11.00	0.54	153	5,664	165.8%	0.413	0.0086	-0.307	0.106	0.023
125.00	8.75	8.40	10.60	-0.65	25	395	164.9%	0.378	0.0084	-0.298	0.104	0.022
130.00	9.10	8.20	10.00	0.50	25	366	171.0%	0.358	0.0080	-0.303	0.102	0.020
135.00	7.10	7.50	8.80	-0.83	2	59	170.9%	0.329	0.0078	-0.294	0.099	0.019
140.00	7.20	6.90	9.20	-0.03	15	154	178.5%	0.317	0.0073	-0.302	0.097	0.018
145.00	6.70	6.40	7.70	1.15	3	50	176.2%	0.288	0.0071	-0.285	0.093	0.017
150.00	6.50	5.70	6.70	0.31	42	3,736	174.5%	0.262	0.0068	-0.269	0.089	0.015

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
8.00	0.19	0.00	0.65	0.00	10	20	453.5%	-0.005	0.0001	-0.029	0.004	-0.001
9.00	0.30	0.00	0.75	0.00	0	10	441.4%	-0.006	0.0001	-0.033	0.004	-0.001
10.00	0.10	0.00	0.05	0.00	20	78	292.2%	-0.001	0.0000	-0.004	0.001	-0.000
11.00	0.05	0.35	0.35	0.00	1	3	396.5%	-0.006	0.0002	-0.032	0.005	-0.001
12.00	0.05	0.00	0.35	0.00	2	109	340.2%	-0.004	0.0001	-0.019	0.003	-0.000
13.00	0.08	0.00	0.35	0.00	1	5	326.6%	-0.004	0.0001	-0.018	0.003	-0.000
14.00	0.05	0.00	0.05	0.00	45	106	248.4%	-0.001	0.0000	-0.004	0.001	-0.000
15.00	0.05	0.00	0.05	0.00	100	213	239.1%	-0.001	0.0000	-0.004	0.001	-0.000
16.00	0.05	0.00	0.30	0.00	300	717	285.9%	-0.004	0.0002	-0.016	0.003	-0.000
17.00	0.05	0.00	0.30	0.00	4	127	276.6%	-0.004	0.0002	-0.016	0.003	-0.000
18.00	0.03	0.00	0.45	0.00	1	83	283.6%	-0.006	0.0002	-0.023	0.005	-0.001
19.00	0.07	0.00	0.05	0.00	20	39	209.4%	-0.001	0.0001	-0.004	0.001	-0.000
20.00	0.05	0.00	0.05	-0.09	1	45	203.1%	-0.001	0.0001	-0.004	0.001	-0.000
21.00	0.17	0.00	0.05	0.00	1	11	196.9%	-0.001	0.0001	-0.004	0.001	-0.000
22.00	0.19	0.00	0.10	0.00	2	23	205.5%	-0.002	0.0001	-0.007	0.002	-0.000
23.00	0.10	0.00	0.20	0.00	3	29	216.8%	-0.004	0.0002	-0.012	0.003	-0.000
24.00	0.49	0.00	0.20	0.00	1	6	210.5%	-0.004	0.0002	-0.012	0.003	-0.000
25.00	0.05	0.00	0.55	-0.05	20	227	236.7%	-0.009	0.0004	-0.027	0.007	-0.001
26.00	0.01	0.00	0.45	0.00	42	52	223.0%	-0.008	0.0004	-0.023	0.006	-0.001
27.00	0.10	0.00	0.45	0.00	1	25	216.8%	-0.008	0.0004	-0.023	0.006	-0.001
29.00	0.10	0.00	0.40	0.00	15	59	201.6%	-0.008	0.0004	-0.021	0.006	-0.001
30.00	0.05	0.00	0.40	-0.10	1	130	196.3%	-0.008	0.0004	-0.021	0.006	-0.001
31.00	0.30	0.00	0.50	0.00	4	10	197.7%	-0.010	0.0005	-0.025	0.007	-0.001
32.00	0.31	0.00	0.30	0.00	1	44	178.5%	-0.007	0.0004	-0.016	0.005	-0.001
33.00	0.68	0.00	1.45	0.00	5	9	227.1%	-0.022	0.0009	-0.057	0.015	-0.002
34.00	1.33	0.00	0.50	0.00	1	0	182.6%	-0.011	0.0006	-0.024	0.008	-0.001
35.00	0.15	0.00	0.65	-0.05	21	176	185.7%	-0.014	0.0007	-0.030	0.009	-0.001
36.00	0.34	0.00	0.55	0.00	5	198	176.0%	-0.012	0.0007	-0.026	0.009	-0.001
37.00	0.33	0.00	0.95	0.00	1	43	188.7%	-0.019	0.0009	-0.040	0.013	-0.002
38.00	0.35	0.00	1.10	0.00	1	12	189.1%	-0.021	0.0010	-0.045	0.014	-0.002
39.00	0.40	0.00	0.60	0.00	2	9	165.2%	-0.014	0.0008	-0.028	0.010	-0.001
40.00	0.30	0.00	0.65	-0.10	3	281	163.3%	-0.015	0.0009	-0.030	0.011	-0.001
41.00	0.68	0.00	0.65	0.00	2	5	159.0%	-0.016	0.0009	-0.029	0.011	-0.001
42.00	0.51	0.00	0.50	-0.07	3	20	148.4%	-0.013	0.0009	-0.024	0.009	-0.001
43.00	0.40	0.00	0.65	-0.25	1	33	151.0%	-0.017	0.0010	-0.029	0.011	-0.002
44.00	0.40	0.05	0.95	-0.35	6	8	159.2%	-0.023	0.0013	-0.041	0.015	-0.002
45.00	0.50	0.10	1.00	-0.10	6	219	158.0%	-0.026	0.0014	-0.044	0.016	-0.002
46.00	0.82	0.15	1.10	0.00	2	14	158.0%	-0.029	0.0015	-0.048	0.018	-0.003
47.00	0.70	0.35	0.80	0.00	2	99	151.5%	-0.028	0.0015	-0.045	0.017	-0.003
50.00	0.80	0.75	1.15	-0.32	81	638	156.2%	-0.042	0.0021	-0.065	0.024	-0.004
55.00	1.25	1.20	1.65	-0.40	15	124	151.8%	-0.061	0.0029	-0.086	0.033	-0.006
60.00	2.03	1.85	2.25	-0.38	94	372	147.5%	-0.086	0.0039	-0.108	0.043	-0.008
65.00	3.23	2.75	3.50	-0.38	41	857	148.3%	-0.121	0.0050	-0.139	0.055	-0.012
70.00	4.45	4.20	4.90	-0.71	115	400	149.9%	-0.162	0.0060	-0.171	0.067	-0.016
75.00	6.30	6.00	6.50	-0.40	43	448	150.9%	-0.206	0.0069	-0.199	0.078	-0.021
80.00	8.28	7.80	8.60	-0.72	54	411	151.3%	-0.252	0.0077	-0.223	0.087	-0.026
85.00	10.60	10.40	11.10	-0.67	18	200	154.9%	-0.300	0.0082	-0.249	0.095	-0.031
90.00	13.50	13.00	14.00	-0.70	13	210	157.4%	-0.347	0.0086	-0.268	0.101	-0.037
95.00	16.00	15.80	16.70	-1.20	23	153	157.4%	-0.393	0.0090	-0.278	0.105	-0.043
100.00	19.20	18.90	20.00	-0.75	34	110	159.5%	-0.437	0.0091	-0.288	0.107	-0.049
105.00	28.70	22.10	23.80	0.00	0	4	162.3%	-0.477	0.0090	-0.296	0.109	-0.054
110.00	27.29	25.50	27.30	0.00	7	21	162.9%	-0.517	0.0090	-0.296	0.109	-0.060
115.00	34.00	29.30	31.30	0.00	0	3	166.0%	-0.551	0.0087	-0.299	0.108	-0.066
120.00	36.80	33.20	35.10	0.00	1	13	167.4%	-0.584	0.0085	-0.296	0.106	-0.072
125.00	43.80	37.00	39.50	0.00	6	6	169.8%	-0.613	0.0083	-0.294	0.104	-0.077
140.00	52.20	49.80	52.40	0.00	3	7	176.7%	-0.686	0.0074	-0.281	0.097	-0.093
145.00	58.80	54.20	56.80	0.00	1	1	178.5%	-0.707	0.0071	-0.274	0.094	-0.098
150.00	67.25	58.50	61.10	0.00	16	8	178.5%	-0.730	0.0068	-0.262	0.090	-0.103

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.