Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Technology · Options
Historical options data for MPWR: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-06-18 | 0.55 |
| 2026-07-17 | 4.29 |
| 2026-09-18 | 0.15 |
| 2026-11-20 | — |
| 2026-12-18 | 0.00 |
| 2027-01-15 | 4.00 |
| 2027-02-19 | 0.00 |
| 2027-05-21 | 1.00 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| MPWR260618C00340000 | 2026-06-18 | $340.00 | call | 0.00 |
| MPWR260618P00340000 | 2026-06-18 | $340.00 | put | 0.00 |
| MPWR260618C00350000 | 2026-06-18 | $350.00 | call | 0.00 |
| MPWR260618P00350000 | 2026-06-18 | $350.00 | put | 0.00 |
| MPWR260618C00360000 | 2026-06-18 | $360.00 | call | 0.00 |
| MPWR260618P00360000 | 2026-06-18 | $360.00 | put | 0.00 |
| MPWR260618C00370000 | 2026-06-18 | $370.00 | call | 0.00 |
| MPWR260618P00370000 | 2026-06-18 | $370.00 | put | 0.00 |
| MPWR260618C00380000 | 2026-06-18 | $380.00 | call | 0.00 |
| MPWR260618P00380000 | 2026-06-18 | $380.00 | put | 0.00 |
| MPWR260618C00390000 | 2026-06-18 | $390.00 | call | 0.00 |
| MPWR260618P00390000 | 2026-06-18 | $390.00 | put | 0.00 |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $1,560.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPWR260618C01160000 | call | 2026-06-18 | $1,160.00 | $316.70 | 1 | $326.00 | 5 | $256.00 | $321.35 | 0 | 42 | 2026-05-19 | 61.97% | 0.9238 | 0.0006 | -0.7256 | 0.6028 | 0.8508 |
| MPWR260618P01160000 | put | 2026-06-18 | $1,160.00 | $7.50 | 9 | $14.30 | 9 | $10.00 | $10.90 | 1 | 42 | 2026-05-19 | 63.92% | -0.0818 | 0.0006 | -0.6648 | 0.6362 | -0.1076 |
| MPWR260618C01180000 | call | 2026-06-18 | $1,180.00 | $298.90 | 1 | $309.90 | 9 | $455.80 | $304.40 | 0 | 17 | 2026-05-19 | 62.95% | 0.9061 | 0.0006 | -0.8419 | 0.7052 | 0.8434 |
| MPWR260618P01180000 | put | 2026-06-18 | $1,180.00 | $9.60 | 8 | $15.70 | 12 | $0.00 | $12.65 | 0 | 14 | 2026-05-19 | 62.95% | -0.0939 | 0.0006 | -0.7249 | 0.7052 | -0.1236 |
| MPWR260618C01200000 | call | 2026-06-18 | $1,200.00 | $281.10 | 1 | $292.00 | 12 | $416.05 | $286.55 | 0 | 16 | 2026-05-19 | 61.97% | 0.8926 | 0.0007 | -0.9053 | 0.7778 | 0.8418 |
| MPWR260618P01200000 | put | 2026-06-18 | $1,200.00 | $10.80 | 9 | $19.60 | 9 | $18.00 | $15.20 | 1 | 86 | 2026-05-19 | 62.95% | -0.1105 | 0.0007 | -0.8151 | 0.7937 | -0.1459 |
| MPWR260618C01220000 | call | 2026-06-18 | $1,220.00 | $264.10 | 1 | $273.30 | 7 | $466.33 | $268.70 | 0 | 20 | 2026-05-19 | 61.00% | 0.8776 | 0.0008 | -0.9694 | 0.8537 | 0.8383 |
| MPWR260618P01220000 | put | 2026-06-18 | $1,220.00 | $14.20 | 8 | $20.50 | 8 | $0.00 | $17.35 | 0 | 16 | 2026-05-19 | 61.97% | -0.1256 | 0.0008 | -0.8777 | 0.8692 | -0.1660 |
| MPWR260618C01240000 | call | 2026-06-18 | $1,240.00 | $247.20 | 1 | $258.00 | 10 | $215.00 | $252.60 | 2 | 18 | 2026-05-19 | 61.97% | 0.8545 | 0.0009 | -1.0927 | 0.9614 | 0.8232 |
| MPWR260618P01240000 | put | 2026-06-18 | $1,240.00 | $18.00 | 8 | $23.80 | 10 | $24.00 | $20.90 | 2 | 107 | 2026-05-19 | 61.97% | -0.1455 | 0.0009 | -0.9697 | 0.9614 | -0.1929 |
| MPWR260618C01260000 | call | 2026-06-18 | $1,260.00 | $230.20 | 6 | $241.90 | 10 | $234.90 | $236.05 | 8 | 12 | 2026-05-19 | 61.00% | 0.8361 | 0.0010 | -1.1561 | 1.0402 | 0.8149 |
| MPWR260618P01260000 | put | 2026-06-18 | $1,260.00 | $21.40 | 8 | $27.60 | 8 | $0.00 | $24.50 | 0 | 17 | 2026-05-19 | 61.00% | -0.1639 | 0.0010 | -1.0312 | 1.0402 | -0.2176 |
| MPWR260618C01280000 | call | 2026-06-18 | $1,280.00 | $213.90 | 15 | $223.90 | 5 | $232.60 | $218.90 | 0 | 31 | 2026-05-19 | 59.05% | 0.8192 | 0.0011 | -1.1879 | 1.1076 | 0.8090 |
| MPWR260618P01280000 | put | 2026-06-18 | $1,280.00 | $25.40 | 9 | $32.20 | 11 | $32.00 | $28.80 | 2 | 112 | 2026-05-19 | 61.00% | -0.1871 | 0.0010 | -1.1201 | 1.1315 | -0.2493 |
| MPWR260618C01300000 | call | 2026-06-18 | $1,300.00 | $198.80 | 3 | $213.20 | 9 | $391.30 | $206.00 | 0 | 18 | 2026-05-19 | 61.00% | 0.7881 | 0.0011 | -1.3343 | 1.2194 | 0.7820 |
| MPWR260618P01300000 | put | 2026-06-18 | $1,300.00 | $29.00 | 14 | $35.20 | 13 | $34.60 | $32.10 | 6 | 47 | 2026-05-19 | 60.02% | -0.2089 | 0.0011 | -1.1762 | 1.2094 | -0.2788 |
| MPWR260618C01320000 | call | 2026-06-18 | $1,320.00 | $183.60 | 7 | $196.00 | 9 | $334.00 | $189.80 | 0 | 4 | 2026-05-19 | 60.02% | 0.7647 | 0.0012 | -1.3877 | 1.2945 | 0.7665 |
| MPWR260618P01320000 | put | 2026-06-18 | $1,320.00 | $33.10 | 12 | $43.00 | 10 | $0.00 | $38.05 | 0 | 16 | 2026-05-19 | 60.02% | -0.2353 | 0.0012 | -1.2568 | 1.2945 | -0.3152 |
| MPWR260618C01340000 | call | 2026-06-18 | $1,340.00 | $169.40 | 2 | $181.20 | 10 | $175.00 | $175.30 | 0 | 14 | 2026-05-19 | 59.05% | 0.7395 | 0.0013 | -1.4356 | 1.3667 | 0.7485 |
| MPWR260618P01340000 | put | 2026-06-18 | $1,340.00 | $40.50 | 1 | $48.30 | 11 | $54.10 | $44.40 | 20 | 44 | 2026-05-19 | 60.02% | -0.2631 | 0.0013 | -1.3312 | 1.3734 | -0.3537 |
| MPWR260618C01360000 | call | 2026-06-18 | $1,360.00 | $155.70 | 4 | $168.20 | 8 | $256.00 | $161.95 | 0 | 5 | 2026-05-19 | 59.05% | 0.7103 | 0.0014 | -1.5049 | 1.4402 | 0.7242 |
| MPWR260618P01360000 | put | 2026-06-18 | $1,360.00 | $47.70 | 9 | $55.60 | 9 | $63.40 | $51.65 | 1 | 24 | 2026-05-19 | 61.00% | -0.2939 | 0.0013 | -1.4258 | 1.4498 | -0.3977 |
| MPWR260618C01380000 | call | 2026-06-18 | $1,380.00 | $141.80 | 9 | $153.10 | 5 | $268.00 | $147.45 | 0 | 6 | 2026-05-19 | 58.07% | 0.6819 | 0.0015 | -1.5381 | 1.5015 | 0.7016 |
| MPWR260618P01380000 | put | 2026-06-18 | $1,380.00 | $54.90 | 1 | $62.90 | 9 | $0.00 | $58.90 | 0 | 36 | 2026-05-19 | 60.02% | -0.3217 | 0.0014 | -1.4563 | 1.5084 | -0.4360 |
| MPWR260618C01400000 | call | 2026-06-18 | $1,400.00 | $130.20 | 13 | $140.80 | 6 | $262.55 | $135.50 | 0 | 17 | 2026-05-19 | 58.07% | 0.6504 | 0.0015 | -1.5897 | 1.5583 | 0.6735 |
| MPWR260618P01400000 | put | 2026-06-18 | $1,400.00 | $63.10 | 1 | $69.90 | 22 | $69.20 | $66.50 | 5 | 95 | 2026-05-19 | 60.02% | -0.3522 | 0.0015 | -1.5051 | 1.5625 | -0.4794 |
| MPWR260618C01420000 | call | 2026-06-18 | $1,420.00 | $118.80 | 11 | $131.00 | 10 | $220.00 | $124.90 | 0 | 6 | 2026-05-19 | 59.05% | 0.6176 | 0.0015 | -1.6579 | 1.6057 | 0.6419 |
| MPWR260618P01420000 | put | 2026-06-18 | $1,420.00 | $72.00 | 11 | $79.40 | 12 | $68.26 | $75.70 | 2 | 30 | 2026-05-19 | 61.00% | -0.3840 | 0.0015 | -1.5707 | 1.6076 | -0.5262 |
| MPWR260618C01440000 | call | 2026-06-18 | $1,440.00 | $108.00 | 6 | $119.10 | 12 | $120.50 | $113.55 | 11 | 10 | 2026-05-19 | 58.07% | 0.5860 | 0.0016 | -1.6615 | 1.6400 | 0.6139 |
| MPWR260618P01440000 | put | 2026-06-18 | $1,440.00 | $77.90 | 12 | $88.40 | 16 | $82.80 | $83.15 | 5 | 36 | 2026-05-19 | 59.05% | -0.4143 | 0.0016 | -1.5455 | 1.6402 | -0.5678 |
| MPWR260618C01460000 | call | 2026-06-18 | $1,460.00 | $97.70 | 9 | $110.00 | 9 | $80.50 | $103.85 | 1 | 5 | 2026-05-19 | 58.07% | 0.5535 | 0.0016 | -1.6811 | 1.6640 | 0.5829 |
| MPWR260618P01460000 | put | 2026-06-18 | $1,460.00 | $86.50 | 10 | $98.00 | 10 | $90.20 | $92.25 | 6 | 47 | 2026-05-19 | 59.05% | -0.4463 | 0.0016 | -1.5631 | 1.6639 | -0.6146 |
| MPWR260618C01480000 | call | 2026-06-18 | $1,480.00 | $88.30 | 10 | $101.00 | 9 | $94.80 | $94.65 | 10 | 7 | 2026-05-19 | 58.07% | 0.5210 | 0.0016 | -1.6896 | 1.6768 | 0.5515 |
| MPWR260618P01480000 | put | 2026-06-18 | $1,480.00 | $96.20 | 12 | $110.70 | 11 | $0.00 | $103.45 | 0 | 17 | 2026-05-19 | 59.05% | -0.4782 | 0.0016 | -1.5699 | 1.6766 | -0.6618 |
| MPWR260618C01500000 | call | 2026-06-18 | $1,500.00 | $79.40 | 11 | $92.00 | 12 | $65.00 | $85.70 | 5 | 19 | 2026-05-19 | 58.07% | 0.4889 | 0.0016 | -1.6874 | 1.6785 | 0.5199 |
| MPWR260618P01500000 | put | 2026-06-18 | $1,500.00 | $108.10 | 11 | $121.90 | 9 | $121.20 | $115.00 | 4 | 46 | 2026-05-19 | 59.05% | -0.5098 | 0.0016 | -1.5662 | 1.6786 | -0.7091 |
| MPWR260618C01520000 | call | 2026-06-18 | $1,520.00 | $71.00 | 10 | $83.60 | 9 | $62.85 | $77.30 | 2 | 10 | 2026-05-19 | 58.07% | 0.4572 | 0.0016 | -1.6749 | 1.6695 | 0.4884 |
| MPWR260618P01520000 | put | 2026-06-18 | $1,520.00 | $121.40 | 9 | $133.50 | 9 | $137.01 | $127.45 | 1 | 14 | 2026-05-19 | 60.02% | -0.5392 | 0.0016 | -1.5802 | 1.6710 | -0.7556 |
| MPWR260618C01540000 | call | 2026-06-18 | $1,540.00 | $62.80 | 13 | $76.00 | 12 | $56.20 | $69.40 | 26 | 29 | 2026-05-19 | 58.07% | 0.4262 | 0.0016 | -1.6526 | 1.6503 | 0.4571 |
| MPWR260618P01540000 | put | 2026-06-18 | $1,540.00 | $134.00 | 11 | $146.00 | 9 | $0.00 | $140.00 | 0 | 13 | 2026-05-19 | 60.02% | -0.5692 | 0.0016 | -1.5574 | 1.6538 | -0.8020 |
| MPWR260618C01560000 | call | 2026-06-18 | $1,560.00 | $56.00 | 10 | $69.30 | 8 | $49.00 | $62.65 | 1 | 62 | 2026-05-19 | 58.07% | 0.3961 | 0.0016 | -1.6213 | 1.6218 | 0.4265 |
| MPWR260618P01560000 | put | 2026-06-18 | $1,560.00 | $147.60 | 12 | $158.00 | 7 | $0.00 | $152.80 | 0 | 14 | 2026-05-19 | 60.02% | -0.5985 | 0.0015 | -1.5257 | 1.6277 | -0.8479 |
| MPWR260618C01580000 | call | 2026-06-18 | $1,580.00 | $50.30 | 4 | $63.20 | 13 | $60.30 | $56.75 | 28 | 27 | 2026-05-19 | 58.07% | 0.3669 | 0.0015 | -1.5819 | 1.5848 | 0.3965 |
| MPWR260618P01580000 | put | 2026-06-18 | $1,580.00 | $161.40 | 3 | $172.00 | 9 | $0.00 | $166.70 | 0 | 84 | 2026-05-19 | 60.02% | -0.6268 | 0.0015 | -1.4861 | 1.5936 | -0.8932 |
| MPWR260618C01600000 | call | 2026-06-18 | $1,600.00 | $44.50 | 14 | $57.50 | 6 | $52.90 | $51.00 | 7 | 42 | 2026-05-19 | 58.07% | 0.3389 | 0.0015 | -1.5352 | 1.5402 | 0.3675 |
| MPWR260618P01600000 | put | 2026-06-18 | $1,600.00 | $173.30 | 9 | $186.00 | 6 | $210.00 | $179.65 | 2 | 52 | 2026-05-19 | 59.05% | -0.6576 | 0.0015 | -1.4080 | 1.5463 | -0.9406 |
| MPWR260618C01620000 | call | 2026-06-18 | $1,620.00 | $40.30 | 13 | $53.70 | 11 | $38.00 | $47.00 | 2 | 20 | 2026-05-19 | 59.05% | 0.3159 | 0.0014 | -1.5146 | 1.4969 | 0.3429 |
| MPWR260618P01620000 | put | 2026-06-18 | $1,620.00 | $189.30 | 11 | $202.00 | 12 | $202.00 | $195.65 | 1 | 19 | 2026-05-19 | 60.02% | -0.6804 | 0.0014 | -1.3863 | 1.5044 | -0.9813 |
| MPWR260618C01640000 | call | 2026-06-18 | $1,640.00 | $35.80 | 8 | $46.80 | 8 | $41.78 | $41.30 | 1 | 116 | 2026-05-19 | 59.05% | 0.2905 | 0.0014 | -1.4574 | 1.4420 | 0.3164 |
| MPWR260618P01640000 | put | 2026-06-18 | $1,640.00 | $203.00 | 8 | $216.00 | 8 | $0.00 | $209.50 | 0 | 6 | 2026-05-19 | 60.02% | -0.7054 | 0.0014 | -1.3280 | 1.4513 | -1.0238 |
| MPWR260618C01660000 | call | 2026-06-18 | $1,660.00 | $29.10 | 10 | $42.50 | 13 | $29.48 | $35.80 | 2 | 33 | 2026-05-19 | 58.07% | 0.2622 | 0.0013 | -1.3617 | 1.3711 | 0.2869 |
| MPWR260618P01660000 | put | 2026-06-18 | $1,660.00 | $219.00 | 8 | $232.00 | 8 | $0.00 | $225.50 | 0 | 14 | 2026-05-19 | 60.02% | -0.7292 | 0.0013 | -1.2653 | 1.3937 | -1.0652 |
| MPWR260618C01680000 | call | 2026-06-18 | $1,680.00 | $30.70 | 4 | $36.30 | 13 | $32.00 | $33.50 | 21 | 9 | 2026-05-19 | 59.05% | 0.2438 | 0.0013 | -1.3310 | 1.3196 | 0.2670 |
| MPWR260618P01680000 | put | 2026-06-18 | $1,680.00 | $236.60 | 9 | $248.00 | 14 | $242.00 | $242.30 | 1 | 4 | 2026-05-19 | 61.00% | -0.7474 | 0.0012 | -1.2339 | 1.3447 | -1.1013 |
| MPWR260618C01700000 | call | 2026-06-18 | $1,700.00 | $26.50 | 9 | $33.20 | 16 | $28.30 | $29.85 | 16 | 194 | 2026-05-19 | 59.05% | 0.2224 | 0.0012 | -1.2637 | 1.2541 | 0.2442 |
| MPWR260618P01700000 | put | 2026-06-18 | $1,700.00 | $251.60 | 8 | $265.60 | 8 | $0.00 | $258.60 | 0 | 16 | 2026-05-19 | 61.00% | -0.7686 | 0.0012 | -1.1659 | 1.2825 | -1.1400 |
| MPWR260618C01720000 | call | 2026-06-18 | $1,720.00 | $23.00 | 1 | $31.10 | 13 | $25.20 | $27.05 | 7 | 49 | 2026-05-19 | 60.02% | 0.2070 | 0.0011 | -1.2308 | 1.2028 | 0.2274 |
| MPWR260618P01720000 | put | 2026-06-18 | $1,720.00 | $270.30 | 11 | $281.50 | 1 | $0.00 | $275.90 | 0 | 1 | 2026-05-19 | 61.97% | -0.7840 | 0.0011 | -1.1319 | 1.2333 | -1.1731 |
| MPWR260618C01740000 | call | 2026-06-18 | $1,740.00 | $19.40 | 11 | $28.00 | 15 | $21.60 | $23.70 | 5 | 7 | 2026-05-19 | 60.02% | 0.1883 | 0.0011 | -1.1616 | 1.1360 | 0.2074 |
| MPWR260618P01740000 | put | 2026-06-18 | $1,740.00 | $286.00 | 9 | $299.00 | 5 | $0.00 | $292.50 | 0 | 1 | 2026-05-19 | 61.00% | -0.8071 | 0.0011 | -1.0253 | 1.1530 | -1.2138 |
| MPWR260618C01760000 | call | 2026-06-18 | $1,760.00 | $17.40 | 8 | $25.00 | 9 | $28.30 | $21.20 | 0 | 27 | 2026-05-19 | 60.02% | 0.1709 | 0.0010 | -1.0921 | 1.0689 | 0.1887 |
| MPWR260618P01760000 | put | 2026-06-18 | $1,760.00 | $305.00 | 2 | $316.00 | 6 | $0.00 | $310.50 | 0 | 2 | 2026-05-19 | 61.97% | -0.8199 | 0.0010 | -0.9906 | 1.1048 | -1.2443 |
| MPWR260618C01780000 | call | 2026-06-18 | $1,780.00 | $15.40 | 7 | $23.00 | 11 | $67.00 | $19.20 | 0 | 11 | 2026-05-19 | 60.02% | 0.1548 | 0.0009 | -1.0232 | 1.0021 | 0.1712 |
| MPWR260618P01780000 | put | 2026-06-18 | $1,780.00 | $321.20 | 9 | $334.00 | 8 | $0.00 | $327.60 | 0 | 3 | 2026-05-19 | 61.97% | -0.8361 | 0.0009 | -0.9198 | 1.0402 | -1.2781 |
| MPWR260618C01800000 | call | 2026-06-18 | $1,800.00 | $15.10 | 13 | $20.00 | 11 | $20.00 | $17.55 | 22 | 11 | 2026-05-19 | 61.00% | 0.1444 | 0.0009 | -0.9917 | 0.9564 | 0.1597 |
| MPWR260618P01800000 | put | 2026-06-18 | $1,800.00 | $340.00 | 9 | $351.90 | 3 | $0.00 | $345.95 | 0 | 3 | 2026-05-19 | 62.95% | -0.8467 | 0.0009 | -0.8864 | 0.9955 | -1.3062 |
| MPWR260618C01820000 | call | 2026-06-18 | $1,820.00 | $12.00 | 8 | $18.80 | 9 | $15.69 | $15.40 | 1 | 7 | 2026-05-19 | 61.00% | 0.1305 | 0.0008 | -0.9250 | 0.8926 | 0.1446 |
| MPWR260618P01820000 | put | 2026-06-18 | $1,820.00 | $358.00 | 9 | $370.00 | 6 | $385.90 | $364.00 | 1 | 3 | 2026-05-19 | 62.95% | -0.8608 | 0.0008 | -0.8173 | 0.9333 | -1.3377 |
| MPWR260618C01840000 | call | 2026-06-18 | $1,840.00 | $9.80 | 13 | $16.10 | 9 | $12.50 | $12.95 | 5 | 78 | 2026-05-19 | 60.02% | 0.1134 | 0.0008 | -0.8243 | 0.8088 | 0.1262 |
| MPWR260618P01840000 | put | 2026-06-18 | $1,840.00 | $378.00 | 5 | $388.10 | 1 | $0.00 | $383.05 | 0 | 2 | 2026-05-19 | 63.92% | -0.8695 | 0.0008 | -0.7861 | 0.8927 | -1.3638 |
| MPWR260618C01860000 | call | 2026-06-18 | $1,860.00 | $8.50 | 10 | $15.70 | 10 | $10.90 | $12.10 | 59 | 181 | 2026-05-19 | 61.00% | 0.1059 | 0.0007 | -0.7973 | 0.7702 | 0.1178 |
| MPWR260618P01860000 | put | 2026-06-18 | $1,860.00 | $396.00 | 5 | $406.70 | 1 | $0.00 | $401.35 | 0 | 0 | 2026-05-19 | 64.90% | -0.8775 | 0.0007 | -0.7560 | 0.8543 | -1.3890 |
| MPWR260618C01880000 | call | 2026-06-18 | $1,880.00 | $8.50 | 11 | $13.60 | 12 | $25.45 | $11.05 | 0 | 5 | 2026-05-19 | 61.97% | 0.0992 | 0.0007 | -0.7718 | 0.7342 | 0.1103 |
| MPWR260618P01880000 | put | 2026-06-18 | $1,880.00 | $412.20 | 10 | $425.20 | 3 | $438.00 | $418.70 | 1 | 2 | 2026-05-19 | 62.95% | -0.8968 | 0.0007 | -0.6204 | 0.7558 | -1.4260 |
| MPWR260618C01900000 | call | 2026-06-18 | $1,900.00 | $7.60 | 11 | $12.10 | 12 | $12.50 | $9.85 | 0 | 14 | 2026-05-19 | 61.97% | 0.0892 | 0.0006 | -0.7133 | 0.6789 | 0.0994 |
| MPWR260618P01900000 | put | 2026-06-18 | $1,900.00 | $434.00 | 5 | $444.00 | 2 | $0.00 | $439.00 | 0 | 0 | 2026-05-19 | 65.88% | -0.8953 | 0.0006 | -0.6642 | 0.7638 | -1.4412 |
| MPWR260618C01920000 | call | 2026-06-18 | $1,920.00 | $3.90 | 6 | $10.80 | 5 | $20.80 | $7.35 | 0 | 2 | 2026-05-19 | 59.05% | 0.0691 | 0.0005 | -0.5597 | 0.5592 | 0.0775 |
| MPWR260618P01920000 | put | 2026-06-18 | $1,920.00 | $449.70 | 1 | $463.90 | 1 | $0.00 | $456.80 | 0 | 0 | 2026-05-19 | 64.90% | -0.9088 | 0.0006 | -0.5687 | 0.6905 | -1.4721 |
| MPWR260618C01940000 | call | 2026-06-18 | $1,940.00 | $2.95 | 1 | $12.60 | 6 | $18.65 | $7.78 | 0 | 2 | 2026-05-19 | 61.97% | 0.0717 | 0.0005 | -0.6045 | 0.5758 | 0.0802 |
| MPWR260618P01940000 | put | 2026-06-18 | $1,940.00 | $472.60 | 5 | $482.30 | 1 | $0.00 | $477.45 | 0 | 2 | 2026-05-19 | 67.83% | -0.9067 | 0.0006 | -0.6137 | 0.7020 | -1.4867 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho. Showing 80 of 248 contracts for this expiry so the page remains fast and stable.
Frequently asked
Yes. TECHi loads historical options for Monolithic Power Systems Inc, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current MPWR options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's MPWR options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
