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 $1,130.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPWR261218C00740000 | call | 2026-12-18 | $740.00 | $752.70 | 1 | $767.80 | 1 | $0.00 | $760.25 | 0 | 0 | 2026-05-19 | 63.92% | 0.9545 | 0.0001 | -0.2246 | 1.0720 | 3.7431 |
| MPWR261218P00740000 | put | 2026-12-18 | $740.00 | $14.20 | 6 | $23.00 | 2 | $0.00 | $18.60 | 0 | 0 | 2026-05-19 | 65.88% | -0.0490 | 0.0001 | -0.1669 | 1.1374 | -0.5272 |
| MPWR261218C00750000 | call | 2026-12-18 | $750.00 | $744.00 | 1 | $759.20 | 1 | $0.00 | $751.60 | 0 | 0 | 2026-05-19 | 63.92% | 0.9518 | 0.0001 | -0.2327 | 1.1226 | 3.7705 |
| MPWR261218P00750000 | put | 2026-12-18 | $750.00 | $15.60 | 5 | $24.20 | 5 | $0.00 | $19.90 | 0 | 0 | 2026-05-19 | 65.88% | -0.0517 | 0.0001 | -0.1742 | 1.1883 | -0.5582 |
| MPWR261218C00760000 | call | 2026-12-18 | $760.00 | $735.40 | 1 | $750.70 | 1 | $0.00 | $743.05 | 0 | 0 | 2026-05-19 | 63.92% | 0.9491 | 0.0001 | -0.2409 | 1.1739 | 3.7968 |
| MPWR261218P00760000 | put | 2026-12-18 | $760.00 | $16.60 | 3 | $25.60 | 3 | $0.00 | $21.10 | 0 | 0 | 2026-05-19 | 65.88% | -0.0546 | 0.0001 | -0.1817 | 1.2399 | -0.5902 |
| MPWR261218C00770000 | call | 2026-12-18 | $770.00 | $726.90 | 1 | $742.10 | 1 | $826.05 | $734.50 | 0 | 1 | 2026-05-19 | 63.92% | 0.9462 | 0.0001 | -0.2491 | 1.2260 | 3.8220 |
| MPWR261218P00770000 | put | 2026-12-18 | $770.00 | $19.10 | 4 | $25.30 | 6 | $0.00 | $22.20 | 0 | 0 | 2026-05-19 | 65.88% | -0.0575 | 0.0002 | -0.1892 | 1.2921 | -0.6232 |
| MPWR261218C00780000 | call | 2026-12-18 | $780.00 | $718.50 | 1 | $733.60 | 1 | $859.00 | $726.05 | 0 | 3 | 2026-05-19 | 63.92% | 0.9433 | 0.0002 | -0.2575 | 1.2788 | 3.8462 |
| MPWR261218P00780000 | put | 2026-12-18 | $780.00 | $19.70 | 8 | $27.30 | 8 | $0.00 | $23.50 | 0 | 2 | 2026-05-19 | 65.88% | -0.0605 | 0.0002 | -0.1968 | 1.3450 | -0.6573 |
| MPWR261218C00790000 | call | 2026-12-18 | $790.00 | $709.70 | 1 | $725.10 | 1 | $0.00 | $717.40 | 0 | 0 | 2026-05-19 | 63.92% | 0.9402 | 0.0002 | -0.2659 | 1.3323 | 3.8694 |
| MPWR261218P00790000 | put | 2026-12-18 | $790.00 | $20.10 | 7 | $28.80 | 7 | $0.00 | $24.45 | 0 | 0 | 2026-05-19 | 64.90% | -0.0617 | 0.0002 | -0.1967 | 1.3657 | -0.6683 |
| MPWR261218C00800000 | call | 2026-12-18 | $800.00 | $701.50 | 1 | $716.60 | 1 | $0.00 | $709.05 | 0 | 0 | 2026-05-19 | 63.92% | 0.9371 | 0.0002 | -0.2743 | 1.3863 | 3.8914 |
| MPWR261218P00800000 | put | 2026-12-18 | $800.00 | $22.40 | 6 | $30.60 | 8 | $0.00 | $26.50 | 0 | 0 | 2026-05-19 | 65.88% | -0.0668 | 0.0002 | -0.2122 | 1.4523 | -0.7286 |
| MPWR261218C00810000 | call | 2026-12-18 | $810.00 | $693.30 | 1 | $708.20 | 1 | $0.00 | $700.75 | 0 | 0 | 2026-05-19 | 63.92% | 0.9339 | 0.0002 | -0.2829 | 1.4409 | 3.9125 |
| MPWR261218P00810000 | put | 2026-12-18 | $810.00 | $23.10 | 4 | $31.60 | 3 | $0.00 | $27.35 | 0 | 2 | 2026-05-19 | 64.90% | -0.0681 | 0.0002 | -0.2120 | 1.4742 | -0.7406 |
| MPWR261218C00820000 | call | 2026-12-18 | $820.00 | $684.50 | 1 | $699.80 | 1 | $0.00 | $692.15 | 0 | 0 | 2026-05-19 | 63.92% | 0.9306 | 0.0002 | -0.2915 | 1.4960 | 3.9324 |
| MPWR261218P00820000 | put | 2026-12-18 | $820.00 | $24.50 | 6 | $33.40 | 6 | $0.00 | $28.95 | 0 | 0 | 2026-05-19 | 64.90% | -0.0714 | 0.0002 | -0.2197 | 1.5291 | -0.7783 |
| MPWR261218C00830000 | call | 2026-12-18 | $830.00 | $676.20 | 1 | $691.50 | 1 | $0.00 | $683.85 | 0 | 0 | 2026-05-19 | 63.92% | 0.9272 | 0.0002 | -0.3001 | 1.5515 | 3.9513 |
| MPWR261218P00830000 | put | 2026-12-18 | $830.00 | $21.90 | 7 | $38.50 | 8 | $0.00 | $30.20 | 0 | 0 | 2026-05-19 | 64.90% | -0.0748 | 0.0002 | -0.2275 | 1.5844 | -0.8170 |
| MPWR261218C00840000 | call | 2026-12-18 | $840.00 | $668.00 | 1 | $683.30 | 1 | $0.00 | $675.65 | 0 | 0 | 2026-05-19 | 63.92% | 0.9238 | 0.0002 | -0.3089 | 1.6074 | 3.9691 |
| MPWR261218P00840000 | put | 2026-12-18 | $840.00 | $23.50 | 7 | $37.80 | 8 | $0.00 | $30.65 | 0 | 1 | 2026-05-19 | 63.92% | -0.0762 | 0.0002 | -0.2271 | 1.6074 | -0.8300 |
| MPWR261218C00850000 | call | 2026-12-18 | $850.00 | $660.20 | 1 | $675.10 | 1 | $0.00 | $667.65 | 0 | 0 | 2026-05-19 | 63.92% | 0.9202 | 0.0002 | -0.3176 | 1.6636 | 3.9859 |
| MPWR261218P00850000 | put | 2026-12-18 | $850.00 | $25.10 | 7 | $42.00 | 8 | $0.00 | $33.55 | 0 | 1 | 2026-05-19 | 64.90% | -0.0818 | 0.0002 | -0.2431 | 1.6959 | -0.8976 |
| MPWR261218C00860000 | call | 2026-12-18 | $860.00 | $652.00 | 1 | $666.70 | 1 | $0.00 | $659.35 | 0 | 0 | 2026-05-19 | 63.92% | 0.9166 | 0.0002 | -0.3263 | 1.7201 | 4.0017 |
| MPWR261218P00860000 | put | 2026-12-18 | $860.00 | $26.70 | 4 | $42.70 | 4 | $0.00 | $34.70 | 0 | 0 | 2026-05-19 | 64.90% | -0.0854 | 0.0002 | -0.2509 | 1.7521 | -0.9394 |
| MPWR261218C00870000 | call | 2026-12-18 | $870.00 | $643.70 | 1 | $659.00 | 1 | $0.00 | $651.35 | 0 | 0 | 2026-05-19 | 63.92% | 0.9129 | 0.0002 | -0.3351 | 1.7769 | 4.0164 |
| MPWR261218P00870000 | put | 2026-12-18 | $870.00 | $30.50 | 3 | $44.50 | 8 | $0.00 | $37.50 | 0 | 0 | 2026-05-19 | 64.90% | -0.0891 | 0.0002 | -0.2588 | 1.8085 | -0.9822 |
| MPWR261218C00880000 | call | 2026-12-18 | $880.00 | $635.70 | 1 | $651.00 | 1 | $0.00 | $643.35 | 0 | 0 | 2026-05-19 | 63.92% | 0.9092 | 0.0002 | -0.3439 | 1.8338 | 4.0301 |
| MPWR261218P00880000 | put | 2026-12-18 | $880.00 | $30.30 | 8 | $46.50 | 7 | $0.00 | $38.40 | 0 | 0 | 2026-05-19 | 63.92% | -0.0908 | 0.0002 | -0.2582 | 1.8338 | -0.9976 |
| MPWR261218C00890000 | call | 2026-12-18 | $890.00 | $628.60 | 1 | $643.50 | 2 | $0.00 | $636.05 | 0 | 0 | 2026-05-19 | 63.92% | 0.9053 | 0.0002 | -0.3526 | 1.8908 | 4.0428 |
| MPWR261218P00890000 | put | 2026-12-18 | $890.00 | $32.20 | 7 | $48.80 | 7 | $0.00 | $40.50 | 0 | 0 | 2026-05-19 | 64.90% | -0.0968 | 0.0002 | -0.2745 | 1.9215 | -1.0708 |
| MPWR261218C00900000 | call | 2026-12-18 | $900.00 | $620.70 | 2 | $635.60 | 1 | $0.00 | $628.15 | 0 | 0 | 2026-05-19 | 63.92% | 0.9014 | 0.0002 | -0.3614 | 1.9480 | 4.0545 |
| MPWR261218P00900000 | put | 2026-12-18 | $900.00 | $34.00 | 8 | $50.70 | 7 | $0.00 | $42.35 | 0 | 0 | 2026-05-19 | 63.92% | -0.0986 | 0.0002 | -0.2738 | 1.9480 | -1.0875 |
| MPWR261218C00910000 | call | 2026-12-18 | $910.00 | $612.80 | 1 | $627.70 | 2 | $0.00 | $620.25 | 0 | 0 | 2026-05-19 | 63.92% | 0.8974 | 0.0003 | -0.3702 | 2.0051 | 4.0652 |
| MPWR261218P00910000 | put | 2026-12-18 | $910.00 | $36.00 | 7 | $52.80 | 7 | $0.00 | $44.40 | 0 | 0 | 2026-05-19 | 63.92% | -0.1026 | 0.0003 | -0.2816 | 2.0051 | -1.1339 |
| MPWR261218C00920000 | call | 2026-12-18 | $920.00 | $604.40 | 1 | $619.80 | 1 | $0.00 | $612.10 | 0 | 0 | 2026-05-19 | 62.95% | 0.8955 | 0.0003 | -0.3703 | 2.0321 | 4.1050 |
| MPWR261218P00920000 | put | 2026-12-18 | $920.00 | $38.00 | 8 | $54.70 | 6 | $0.00 | $46.35 | 0 | 0 | 2026-05-19 | 63.92% | -0.1066 | 0.0003 | -0.2893 | 2.0623 | -1.1813 |
| MPWR261218C00930000 | call | 2026-12-18 | $930.00 | $596.70 | 1 | $612.00 | 3 | $0.00 | $604.35 | 0 | 0 | 2026-05-19 | 62.95% | 0.8914 | 0.0003 | -0.3789 | 2.0898 | 4.1140 |
| MPWR261218P00930000 | put | 2026-12-18 | $930.00 | $40.00 | 8 | $56.70 | 5 | $0.00 | $48.35 | 0 | 0 | 2026-05-19 | 63.92% | -0.1108 | 0.0003 | -0.2971 | 2.1194 | -1.2297 |
| MPWR261218C00940000 | call | 2026-12-18 | $940.00 | $588.90 | 1 | $604.30 | 1 | $657.40 | $596.60 | 0 | 2 | 2026-05-19 | 62.95% | 0.8872 | 0.0003 | -0.3876 | 2.1474 | 4.1221 |
| MPWR261218P00940000 | put | 2026-12-18 | $940.00 | $42.10 | 7 | $58.80 | 7 | $0.00 | $50.45 | 0 | 0 | 2026-05-19 | 63.92% | -0.1150 | 0.0003 | -0.3048 | 2.1764 | -1.2791 |
| MPWR261218C00950000 | call | 2026-12-18 | $950.00 | $581.20 | 2 | $596.50 | 1 | $0.00 | $588.85 | 0 | 0 | 2026-05-19 | 62.95% | 0.8829 | 0.0003 | -0.3962 | 2.2049 | 4.1292 |
| MPWR261218P00950000 | put | 2026-12-18 | $950.00 | $44.10 | 8 | $60.90 | 6 | $0.00 | $52.50 | 0 | 0 | 2026-05-19 | 63.92% | -0.1192 | 0.0003 | -0.3125 | 2.2332 | -1.3294 |
| MPWR261218C00960000 | call | 2026-12-18 | $960.00 | $575.30 | 1 | $589.00 | 1 | $689.20 | $582.15 | 0 | 1 | 2026-05-19 | 62.95% | 0.8786 | 0.0003 | -0.4048 | 2.2623 | 4.1353 |
| MPWR261218P00960000 | put | 2026-12-18 | $960.00 | $47.60 | 6 | $62.20 | 6 | $0.00 | $54.90 | 0 | 0 | 2026-05-19 | 63.92% | -0.1235 | 0.0003 | -0.3201 | 2.2898 | -1.3806 |
| MPWR261218C00970000 | call | 2026-12-18 | $970.00 | $565.50 | 1 | $581.60 | 1 | $296.00 | $573.55 | 0 | 1 | 2026-05-19 | 62.95% | 0.8742 | 0.0003 | -0.4133 | 2.3194 | 4.1404 |
| MPWR261218P00970000 | put | 2026-12-18 | $970.00 | $48.40 | 7 | $64.80 | 8 | $0.00 | $56.60 | 0 | 0 | 2026-05-19 | 63.92% | -0.1279 | 0.0003 | -0.3277 | 2.3463 | -1.4327 |
| MPWR261218C00980000 | call | 2026-12-18 | $980.00 | $558.70 | 1 | $574.00 | 3 | $679.25 | $566.35 | 0 | 2 | 2026-05-19 | 62.95% | 0.8697 | 0.0003 | -0.4218 | 2.3762 | 4.1447 |
| MPWR261218P00980000 | put | 2026-12-18 | $980.00 | $50.80 | 7 | $67.40 | 6 | $0.00 | $59.10 | 0 | 0 | 2026-05-19 | 63.92% | -0.1324 | 0.0003 | -0.3352 | 2.4024 | -1.4858 |
| MPWR261218C00990000 | call | 2026-12-18 | $990.00 | $552.40 | 1 | $566.00 | 2 | $0.00 | $559.20 | 0 | 0 | 2026-05-19 | 62.95% | 0.8652 | 0.0003 | -0.4302 | 2.4328 | 4.1480 |
| MPWR261218P00990000 | put | 2026-12-18 | $990.00 | $55.20 | 9 | $68.20 | 8 | $0.00 | $61.70 | 0 | 1 | 2026-05-19 | 63.92% | -0.1369 | 0.0003 | -0.3426 | 2.4582 | -1.5398 |
| MPWR261218C01000000 | call | 2026-12-18 | $1,000.00 | $544.30 | 1 | $559.30 | 1 | $663.60 | $551.80 | 0 | 2 | 2026-05-19 | 62.95% | 0.8606 | 0.0003 | -0.4385 | 2.4891 | 4.1504 |
| MPWR261218P01000000 | put | 2026-12-18 | $1,000.00 | $55.80 | 6 | $70.80 | 5 | $0.00 | $63.30 | 0 | 2 | 2026-05-19 | 62.95% | -0.1394 | 0.0003 | -0.3412 | 2.4891 | -1.5629 |
| MPWR261218C01010000 | call | 2026-12-18 | $1,010.00 | $536.40 | 1 | $551.60 | 1 | $627.70 | $544.00 | 0 | 2 | 2026-05-19 | 62.95% | 0.8559 | 0.0003 | -0.4468 | 2.5449 | 4.1519 |
| MPWR261218P01010000 | put | 2026-12-18 | $1,010.00 | $58.30 | 7 | $74.90 | 5 | $0.00 | $66.60 | 0 | 0 | 2026-05-19 | 62.95% | -0.1441 | 0.0003 | -0.3485 | 2.5449 | -1.6185 |
| MPWR261218C01020000 | call | 2026-12-18 | $1,020.00 | $529.20 | 3 | $544.90 | 1 | $0.00 | $537.05 | 0 | 0 | 2026-05-19 | 62.95% | 0.8512 | 0.0003 | -0.4550 | 2.6004 | 4.1526 |
| MPWR261218P01020000 | put | 2026-12-18 | $1,020.00 | $60.90 | 8 | $77.90 | 8 | $0.00 | $69.40 | 0 | 0 | 2026-05-19 | 62.95% | -0.1487 | 0.0003 | -0.3557 | 2.6004 | -1.6750 |
| MPWR261218C01030000 | call | 2026-12-18 | $1,030.00 | $523.80 | 1 | $537.70 | 1 | $612.40 | $530.75 | 0 | 1 | 2026-05-19 | 62.95% | 0.8465 | 0.0003 | -0.4632 | 2.6554 | 4.1524 |
| MPWR261218P01030000 | put | 2026-12-18 | $1,030.00 | $63.50 | 8 | $80.00 | 7 | $0.00 | $71.75 | 0 | 1 | 2026-05-19 | 62.95% | -0.1535 | 0.0003 | -0.3629 | 2.6554 | -1.7324 |
| MPWR261218C01040000 | call | 2026-12-18 | $1,040.00 | $514.90 | 3 | $530.00 | 1 | $0.00 | $522.45 | 0 | 0 | 2026-05-19 | 61.97% | 0.8437 | 0.0003 | -0.4623 | 2.6875 | 4.1837 |
| MPWR261218P01040000 | put | 2026-12-18 | $1,040.00 | $66.10 | 8 | $83.10 | 5 | $0.00 | $74.60 | 0 | 2 | 2026-05-19 | 62.95% | -0.1583 | 0.0003 | -0.3699 | 2.7099 | -1.7905 |
| MPWR261218C01050000 | call | 2026-12-18 | $1,050.00 | $508.60 | 1 | $523.50 | 1 | $0.00 | $516.05 | 0 | 0 | 2026-05-19 | 61.97% | 0.8388 | 0.0003 | -0.4702 | 2.7423 | 4.1818 |
| MPWR261218P01050000 | put | 2026-12-18 | $1,050.00 | $69.00 | 6 | $85.30 | 7 | $0.00 | $77.15 | 0 | 3 | 2026-05-19 | 62.95% | -0.1632 | 0.0003 | -0.3769 | 2.7639 | -1.8496 |
| MPWR261218C01060000 | call | 2026-12-18 | $1,060.00 | $502.10 | 1 | $516.50 | 1 | $648.50 | $509.30 | 0 | 2 | 2026-05-19 | 61.97% | 0.8338 | 0.0004 | -0.4781 | 2.7966 | 4.1790 |
| MPWR261218P01060000 | put | 2026-12-18 | $1,060.00 | $71.60 | 8 | $88.00 | 8 | $0.00 | $79.80 | 0 | 0 | 2026-05-19 | 62.95% | -0.1681 | 0.0004 | -0.3838 | 2.8173 | -1.9094 |
| MPWR261218C01070000 | call | 2026-12-18 | $1,070.00 | $494.40 | 1 | $509.00 | 1 | $0.00 | $501.70 | 0 | 0 | 2026-05-19 | 61.97% | 0.8288 | 0.0004 | -0.4858 | 2.8504 | 4.1755 |
| MPWR261218P01070000 | put | 2026-12-18 | $1,070.00 | $75.70 | 6 | $91.50 | 4 | $0.00 | $83.60 | 0 | 0 | 2026-05-19 | 62.95% | -0.1730 | 0.0004 | -0.3906 | 2.8702 | -1.9700 |
| MPWR261218C01080000 | call | 2026-12-18 | $1,080.00 | $487.70 | 1 | $502.20 | 1 | $0.00 | $494.95 | 0 | 0 | 2026-05-19 | 61.97% | 0.8238 | 0.0004 | -0.4935 | 2.9035 | 4.1711 |
| MPWR261218P01080000 | put | 2026-12-18 | $1,080.00 | $77.50 | 6 | $94.00 | 7 | $0.00 | $85.75 | 0 | 0 | 2026-05-19 | 62.95% | -0.1780 | 0.0004 | -0.3972 | 2.9224 | -2.0314 |
| MPWR261218C01090000 | call | 2026-12-18 | $1,090.00 | $480.10 | 1 | $495.80 | 1 | $0.00 | $487.95 | 0 | 0 | 2026-05-19 | 61.97% | 0.8187 | 0.0004 | -0.5010 | 2.9560 | 4.1660 |
| MPWR261218P01090000 | put | 2026-12-18 | $1,090.00 | $82.00 | 6 | $97.40 | 6 | $0.00 | $89.70 | 0 | 0 | 2026-05-19 | 62.95% | -0.1831 | 0.0004 | -0.4038 | 2.9740 | -2.0936 |
| MPWR261218C01100000 | call | 2026-12-18 | $1,100.00 | $473.40 | 2 | $488.60 | 1 | $533.91 | $481.00 | 0 | 6 | 2026-05-19 | 61.97% | 0.8136 | 0.0004 | -0.5085 | 3.0078 | 4.1601 |
| MPWR261218P01100000 | put | 2026-12-18 | $1,100.00 | $83.40 | 7 | $100.00 | 7 | $0.00 | $91.70 | 0 | 0 | 2026-05-19 | 61.97% | -0.1864 | 0.0004 | -0.4014 | 3.0078 | -2.1246 |
| MPWR261218C01110000 | call | 2026-12-18 | $1,110.00 | $468.70 | 1 | $480.20 | 2 | $508.05 | $474.45 | 0 | 1 | 2026-05-19 | 61.97% | 0.8084 | 0.0004 | -0.5158 | 3.0589 | 4.1534 |
| MPWR261218P01110000 | put | 2026-12-18 | $1,110.00 | $88.20 | 6 | $103.60 | 6 | $0.00 | $95.90 | 0 | 0 | 2026-05-19 | 62.95% | -0.1933 | 0.0004 | -0.4166 | 3.0752 | -2.2202 |
| MPWR261218C01120000 | call | 2026-12-18 | $1,120.00 | $460.10 | 8 | $472.00 | 6 | $548.00 | $466.05 | 0 | 1 | 2026-05-19 | 61.00% | 0.8049 | 0.0004 | -0.5141 | 3.0930 | 4.1781 |
| MPWR261218P01120000 | put | 2026-12-18 | $1,120.00 | $89.90 | 7 | $106.00 | 7 | $0.00 | $97.95 | 0 | 1 | 2026-05-19 | 61.97% | -0.1968 | 0.0004 | -0.4139 | 3.1093 | -2.2529 |
| MPWR261218C01130000 | call | 2026-12-18 | $1,130.00 | $453.90 | 1 | $466.00 | 7 | $0.00 | $459.95 | 0 | 0 | 2026-05-19 | 61.00% | 0.7996 | 0.0004 | -0.5212 | 3.1436 | 4.1698 |
| MPWR261218P01130000 | put | 2026-12-18 | $1,130.00 | $94.70 | 8 | $106.20 | 14 | $0.00 | $100.45 | 0 | 0 | 2026-05-19 | 61.97% | -0.2020 | 0.0004 | -0.4201 | 3.1590 | -2.3182 |
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 118 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.
