call$740.00
2027-01-15- Bid
- $652.00
- Ask
- $668.50
- Last / Mark
- $874.20 / $660.25
- Vol / OI
- 1 / 14
- Last trade (ET)
- Jun 12, 2026, 9:31 AM
- IV
- 258.96%
NASDAQ · Options
Monolithic Power Systems (MPWR) Options Chain, IV & Open Interest
Options chain for MPWR: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $1,140-2.38%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 7:07 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 227 for this expiry · 829 across all expirations
- Selected expiration
- 2027-01-15
- Sample · 80 of 227 contracts
- Put / call volume ratio
- 1.28
- Table sample · Puts 100 · Calls 78
- Put / call OI (selected expiry)
- 1.69
- Puts 1.4K · Calls 859 · table sample
Expiration strip
Choose an expiration.
Options surface
MPWR 2027-01-15 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $1,140.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPWR270115C00740000 | call | 2027-01-15 | $740.00 | $652.00 | $668.50 | $874.20 | $660.25 | 1 | 14 | 2026-10-25 | Jun 12, 2026, 9:31 AM | 258.96% |
| MPWR270115P00740000 | put | 2027-01-15 | $740.00 | $54.20 | $74.00 | $51.66 | $64.10 | 2 | 10 | 2026-10-25 | Feb 5, 2026, 11:13 AM | 117.22% |
| MPWR270115C00760000 | call | 2027-01-15 | $760.00 | $478.00 | $491.60 | $575.10 | $484.80 | 3 | 11 | 2026-10-25 | Jul 28, 2026, 10:56 AM | 142.14% |
| MPWR270115P00760000 | put | 2027-01-15 | $760.00 | $5.40 | $16.60 | $26.00 | $11.00 | 1 | 21 | 2026-10-25 | Jul 31, 2026, 12:29 PM | 62.13% |
| MPWR270115C00780000 | call | 2027-01-15 | $780.00 | $801.90 | $816.90 | $545.00 | $809.40 | 1 | 14 | 2026-10-25 | Apr 8, 2026, 11:02 AM | 386.09% |
| MPWR270115P00780000 | put | 2027-01-15 | $780.00 | $10.10 | $19.80 | $37.80 | $14.95 | 2 | 11 | 2026-10-25 | Aug 4, 2026, 2:27 PM | 64.00% |
| MPWR270115C00800000 | call | 2027-01-15 | $800.00 | $354.20 | $368.20 | $410.00 | $361.20 | 1 | 18 | 2026-10-25 | Oct 22, 2026, 10:22 AM | 67.27% |
| MPWR270115P00800000 | put | 2027-01-15 | $800.00 | $9.30 | $21.30 | $3.25 | $15.30 | 1 | 34 | 2026-10-25 | Oct 6, 2026, 10:54 AM | 61.08% |
| MPWR270115C00820000 | call | 2027-01-15 | $820.00 | $492.50 | $506.90 | $545.40 | $499.70 | 1 | 20 | 2026-10-25 | Jul 13, 2026, 11:58 AM | 173.83% |
| MPWR270115P00820000 | put | 2027-01-15 | $820.00 | $11.30 | $24.20 | $10.89 | $17.75 | 5 | 8 | 2026-10-25 | Oct 15, 2026, 9:31 AM | 60.43% |
| MPWR270115C00840000 | call | 2027-01-15 | $840.00 | $318.00 | $336.00 | $446.69 | $327.00 | 1 | 9 | 2026-10-25 | Oct 21, 2026, 3:04 PM | 65.56% |
| MPWR270115P00840000 | put | 2027-01-15 | $840.00 | $14.00 | $30.00 | $8.78 | $22.00 | 1 | 18 | 2026-10-25 | Sep 29, 2026, 1:20 PM | 61.21% |
| MPWR270115C00860000 | call | 2027-01-15 | $860.00 | $750.70 | $766.00 | $790.00 | $758.35 | 2 | 3 | 2026-10-25 | May 7, 2026, 9:44 AM | 359.88% |
| MPWR270115P00860000 | put | 2027-01-15 | $860.00 | $14.20 | $30.90 | $10.43 | $22.55 | 1 | 7 | 2026-10-25 | Sep 29, 2026, 1:20 PM | 58.28% |
| MPWR270115C00880000 | call | 2027-01-15 | $880.00 | $388.00 | $402.00 | $228.50 | $395.00 | 12 | 8 | 2026-10-25 | Dec 22, 2025, 1:35 PM | 128.47% |
| MPWR270115P00880000 | put | 2027-01-15 | $880.00 | $18.00 | $34.90 | $7.90 | $26.45 | 1 | 21 | 2026-10-25 | Oct 8, 2026, 10:17 AM | 58.13% |
| MPWR270115C00900000 | call | 2027-01-15 | $900.00 | $719.20 | $733.00 | $692.28 | $726.10 | 1 | 10 | 2026-10-25 | Apr 29, 2026, 10:28 AM | 342.99% |
| MPWR270115P00900000 | put | 2027-01-15 | $900.00 | $24.30 | $39.40 | $20.00 | $31.85 | 1 | 14 | 2026-10-25 | Oct 22, 2026, 9:34 AM | 58.77% |
| MPWR270115C00920000 | call | 2027-01-15 | $920.00 | $254.40 | $272.30 | $340.40 | $263.35 | 1 | 42 | 2026-10-25 | Oct 16, 2026, 1:12 PM | 63.00% |
| MPWR270115P00920000 | put | 2027-01-15 | $920.00 | $29.30 | $42.80 | $28.55 | $36.05 | 1 | 19 | 2026-10-25 | Oct 22, 2026, 2:57 PM | 58.15% |
| MPWR270115C00940000 | call | 2027-01-15 | $940.00 | $688.30 | $701.50 | $701.75 | $694.90 | 2 | 44 | 2026-10-25 | Apr 23, 2026, 10:08 AM | 327.93% |
| MPWR270115P00940000 | put | 2027-01-15 | $940.00 | $33.40 | $49.00 | $9.32 | $41.20 | 2 | 22 | 2026-10-25 | Oct 6, 2026, 3:39 PM | 57.89% |
| MPWR270115C00960000 | call | 2027-01-15 | $960.00 | $227.40 | $240.50 | $547.60 | $233.95 | 1 | 15 | 2026-10-25 | Oct 6, 2026, 9:30 AM | 61.85% |
| MPWR270115P00960000 | put | 2027-01-15 | $960.00 | $41.10 | $54.00 | $24.90 | $47.55 | 1 | 20 | 2026-10-25 | Oct 14, 2026, 12:28 PM | 58.08% |
| MPWR270115C00980000 | call | 2027-01-15 | $980.00 | $212.90 | $226.60 | $529.50 | $219.75 | 1 | 4 | 2026-10-25 | Oct 6, 2026, 9:30 AM | 61.22% |
| MPWR270115P00980000 | put | 2027-01-15 | $980.00 | $47.90 | $59.80 | $28.00 | $53.85 | 1 | 18 | 2026-10-25 | Oct 21, 2026, 10:28 AM | 57.91% |
| MPWR270115C01000000 | call | 2027-01-15 | $1,000.00 | $200.90 | $213.40 | $392.00 | $207.15 | 1 | 17 | 2026-10-25 | Sep 24, 2026, 12:18 PM | 61.23% |
| MPWR270115P01000000 | put | 2027-01-15 | $1,000.00 | $56.10 | $68.00 | $58.80 | $62.05 | 3 | 254 | 2026-10-25 | Oct 23, 2026, 10:38 AM | 58.51% |
| MPWR270115C01020000 | call | 2027-01-15 | $1,020.00 | — | — | $279.77 | Last $279.77 | 1 | 0 | 2026-10-25 | Sep 1, 2026, 10:52 AM | 0.00% |
| MPWR270115P01020000 | put | 2027-01-15 | $1,020.00 | $62.50 | $73.80 | $54.80 | $68.15 | 5 | 65 | 2026-10-25 | Oct 22, 2026, 12:14 PM | 57.65% |
| MPWR270115C01040000 | call | 2027-01-15 | $1,040.00 | $614.60 | $627.90 | $618.00 | $621.25 | 1 | 16 | 2026-10-25 | May 4, 2026, 2:24 PM | 296.53% |
| MPWR270115P01040000 | put | 2027-01-15 | $1,040.00 | $67.10 | $81.00 | $47.90 | $74.05 | 4 | 13 | 2026-10-25 | Oct 16, 2026, 12:38 PM | 56.48% |
| MPWR270115C01060000 | call | 2027-01-15 | $1,060.00 | $600.40 | $613.90 | $603.35 | $607.15 | 2 | 6 | 2026-10-25 | May 1, 2026, 2:29 PM | 291.06% |
| MPWR270115P01060000 | put | 2027-01-15 | $1,060.00 | $78.60 | $90.50 | $78.20 | $84.55 | 1 | 151 | 2026-10-25 | Oct 23, 2026, 10:47 AM | 57.40% |
| MPWR270115C01080000 | call | 2027-01-15 | $1,080.00 | $150.50 | $165.40 | $252.70 | $157.95 | 1 | 15 | 2026-10-25 | Oct 21, 2026, 3:12 PM | 59.33% |
| MPWR270115P01080000 | put | 2027-01-15 | $1,080.00 | $87.00 | $98.80 | $49.90 | $92.90 | 2 | 18 | 2026-10-25 | Oct 21, 2026, 12:51 PM | 56.96% |
| MPWR270115C01100000 | call | 2027-01-15 | $1,100.00 | $290.00 | $303.40 | $417.33 | $296.70 | 2 | 24 | 2026-10-25 | Jun 26, 2026, 9:31 AM | 130.97% |
| MPWR270115P01100000 | put | 2027-01-15 | $1,100.00 | $97.90 | $108.20 | $56.00 | $103.05 | 5 | 78 | 2026-10-25 | Oct 14, 2026, 10:46 AM | 57.13% |
| MPWR270115C01120000 | call | 2027-01-15 | $1,120.00 | $131.30 | $143.80 | $153.10 | $137.55 | 1 | 12 | 2026-10-25 | Oct 23, 2026, 11:18 AM | 59.02% |
| MPWR270115P01120000 | put | 2027-01-15 | $1,120.00 | $108.00 | $117.10 | $104.60 | $112.55 | 1 | 27 | 2026-10-25 | Oct 23, 2026, 10:47 AM | 56.75% |
| MPWR270115C01140000 | call | 2027-01-15 | $1,140.00 | $123.10 | $135.70 | $136.75 | $129.40 | 2 | 17 | 2026-10-25 | Oct 23, 2026, 1:46 PM | 59.47% |
| MPWR270115P01140000 | put | 2027-01-15 | $1,140.00 | $117.10 | $126.10 | $73.70 | $121.60 | 1 | 16 | 2026-10-25 | Oct 14, 2026, 10:40 AM | 55.93% |
| MPWR270115C01160000 | call | 2027-01-15 | $1,160.00 | $116.80 | $123.90 | $131.10 | $120.35 | 3 | 15 | 2026-10-25 | Oct 23, 2026, 1:52 PM | 59.28% |
| MPWR270115P01160000 | put | 2027-01-15 | $1,160.00 | $124.80 | $137.80 | $80.60 | $131.30 | 10 | 145 | 2026-10-25 | Oct 21, 2026, 9:59 AM | 55.19% |
| MPWR270115C01180000 | call | 2027-01-15 | $1,180.00 | $244.00 | $258.00 | $345.50 | $251.00 | 2 | 5 | 2026-10-25 | Jul 17, 2026, 2:25 PM | 123.62% |
| MPWR270115P01180000 | put | 2027-01-15 | $1,180.00 | $136.70 | $151.30 | $93.10 | $144.00 | 1 | 12 | 2026-10-25 | Oct 20, 2026, 3:08 PM | 55.59% |
| MPWR270115C01200000 | call | 2027-01-15 | $1,200.00 | $101.20 | $110.20 | $113.40 | $105.70 | 3 | 22 | 2026-10-25 | Oct 23, 2026, 1:57 PM | 59.83% |
| MPWR270115P01200000 | put | 2027-01-15 | $1,200.00 | $151.90 | $163.30 | $116.00 | $157.60 | 1 | 32 | 2026-10-25 | Oct 22, 2026, 9:33 AM | 56.19% |
| MPWR270115C01220000 | call | 2027-01-15 | $1,220.00 | $93.70 | $103.30 | $108.50 | $98.50 | 1 | 0 | 2026-10-25 | Oct 23, 2026, 11:27 AM | 59.86% |
| MPWR270115P01220000 | put | 2027-01-15 | $1,220.00 | $163.60 | $175.30 | $156.40 | $169.45 | 1 | 52 | 2026-10-25 | Oct 23, 2026, 11:22 AM | 55.76% |
| MPWR270115C01240000 | call | 2027-01-15 | $1,240.00 | $82.70 | $96.00 | $133.30 | $89.35 | 1 | 55 | 2026-10-25 | Oct 15, 2026, 10:32 AM | 58.79% |
| MPWR270115P01240000 | put | 2027-01-15 | $1,240.00 | $174.30 | $189.30 | $180.59 | $181.80 | 1 | 18 | 2026-10-25 | Oct 23, 2026, 3:23 PM | 55.35% |
| MPWR270115C01260000 | call | 2027-01-15 | $1,260.00 | $76.60 | $89.80 | $97.59 | $83.20 | 1 | 40 | 2026-10-25 | Oct 22, 2026, 3:29 PM | 58.91% |
| MPWR270115P01260000 | put | 2027-01-15 | $1,260.00 | $188.00 | $199.90 | $162.50 | $193.95 | 1 | 84 | 2026-10-25 | Oct 22, 2026, 10:16 AM | 54.62% |
| MPWR270115C01280000 | call | 2027-01-15 | $1,280.00 | $69.40 | $81.60 | $188.00 | $75.50 | 1 | 16 | 2026-10-25 | Sep 23, 2026, 1:03 PM | 58.10% |
| MPWR270115P01280000 | put | 2027-01-15 | $1,280.00 | $202.00 | $216.00 | $122.30 | $209.00 | 2 | 8 | 2026-10-25 | Oct 13, 2026, 10:16 AM | 55.07% |
| MPWR270115C01300000 | call | 2027-01-15 | $1,300.00 | $64.90 | $80.00 | $114.22 | $72.45 | 3 | 26 | 2026-10-25 | Oct 16, 2026, 12:24 PM | 59.34% |
| MPWR270115P01300000 | put | 2027-01-15 | $1,300.00 | $214.00 | $230.00 | $154.80 | $222.00 | 1 | 8 | 2026-10-25 | Oct 20, 2026, 3:08 PM | 54.33% |
| MPWR270115C01320000 | call | 2027-01-15 | $1,320.00 | $59.40 | $73.10 | $105.99 | $66.25 | 1 | 13 | 2026-10-25 | Oct 16, 2026, 11:28 AM | 58.89% |
| MPWR270115P01320000 | put | 2027-01-15 | $1,320.00 | $233.00 | $241.80 | $166.90 | $237.40 | 1 | 98 | 2026-10-25 | Oct 20, 2026, 3:08 PM | 54.56% |
| MPWR270115C01340000 | call | 2027-01-15 | $1,340.00 | $54.70 | $66.60 | $65.90 | $60.65 | 2 | 54 | 2026-10-25 | Oct 23, 2026, 10:40 AM | 58.55% |
| MPWR270115P01340000 | put | 2027-01-15 | $1,340.00 | — | — | $232.00 | Last $232.00 | 2 | 0 | 2026-10-25 | Sep 3, 2026, 10:31 AM | 0.00% |
| MPWR270115C01360000 | call | 2027-01-15 | $1,360.00 | $49.50 | $63.50 | $85.00 | $56.50 | 3 | 12 | 2026-10-25 | Oct 16, 2026, 3:37 PM | 58.77% |
| MPWR270115P01360000 | put | 2027-01-15 | $1,360.00 | $259.70 | $275.50 | $156.50 | $267.60 | 1 | 21 | 2026-10-25 | Oct 12, 2026, 10:49 AM | 54.19% |
| MPWR270115C01380000 | call | 2027-01-15 | $1,380.00 | $49.20 | $56.20 | $56.20 | $52.70 | 1 | 22 | 2026-10-25 | Oct 23, 2026, 2:02 PM | 59.03% |
| MPWR270115P01380000 | put | 2027-01-15 | $1,380.00 | $277.70 | $291.20 | $147.15 | $284.45 | 10 | 12 | 2026-10-25 | Oct 8, 2026, 1:45 PM | 54.67% |
| MPWR270115C01400000 | call | 2027-01-15 | $1,400.00 | $41.90 | $55.40 | $51.10 | $48.65 | 2 | 19 | 2026-10-25 | Oct 23, 2026, 10:40 AM | 59.00% |
| MPWR270115P01400000 | put | 2027-01-15 | $1,400.00 | $293.00 | $305.30 | $230.10 | $299.15 | 1 | 10 | 2026-10-25 | Oct 14, 2026, 1:55 PM | 53.79% |
| MPWR270115C01420000 | call | 2027-01-15 | $1,420.00 | $39.40 | $51.70 | $78.00 | $45.55 | 2 | 29 | 2026-10-25 | Oct 20, 2026, 10:26 AM | 59.35% |
| MPWR270115P01420000 | put | 2027-01-15 | $1,420.00 | $309.40 | $322.90 | $194.70 | $316.15 | 1 | 27 | 2026-10-25 | Sep 29, 2026, 12:19 PM | 54.04% |
| MPWR270115C01440000 | call | 2027-01-15 | $1,440.00 | $32.00 | $48.40 | $58.05 | $40.20 | 1 | 49 | 2026-10-25 | Oct 15, 2026, 9:30 AM | 58.27% |
| MPWR270115P01440000 | put | 2027-01-15 | $1,440.00 | $324.00 | $338.50 | $181.70 | $331.25 | 1 | 31 | 2026-10-25 | Oct 8, 2026, 1:55 PM | 52.95% |
| MPWR270115C01460000 | call | 2027-01-15 | $1,460.00 | $31.20 | $43.60 | $68.70 | $37.40 | 2 | 126 | 2026-10-25 | Oct 20, 2026, 2:20 PM | 58.49% |
| MPWR270115P01460000 | put | 2027-01-15 | $1,460.00 | $341.40 | $356.50 | $167.10 | $348.95 | 18 | 20 | 2026-10-25 | Oct 2, 2026, 3:10 PM | 53.30% |
| MPWR270115C01480000 | call | 2027-01-15 | $1,480.00 | $29.90 | $42.40 | $71.30 | $36.15 | 2 | 16 | 2026-10-25 | Oct 14, 2026, 10:33 AM | 59.55% |
| MPWR270115P01480000 | put | 2027-01-15 | $1,480.00 | $308.00 | $325.00 | $340.00 | $316.50 | 1 | 7 | 2026-10-25 | Aug 3, 2026, 10:24 AM | Not meaningful |
| MPWR270115C01500000 | call | 2027-01-15 | $1,500.00 | $28.90 | $37.10 | $33.20 | $33.00 | 7 | 13 | 2026-10-25 | Oct 23, 2026, 3:48 PM | 59.33% |
| MPWR270115P01500000 | put | 2027-01-15 | $1,500.00 | $377.10 | $391.20 | $374.20 | $384.15 | 3 | 6 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 53.46% |
| MPWR270115C01520000 | call | 2027-01-15 | $1,520.00 | $25.20 | $37.50 | $39.67 | $31.35 | 1 | 8 | 2026-10-25 | Oct 22, 2026, 10:46 AM | 59.95% |
| MPWR270115P01520000 | put | 2027-01-15 | $1,520.00 | $395.30 | $408.90 | $391.60 | $402.10 | 1 | 12 | 2026-10-25 | Oct 23, 2026, 9:30 AM | 53.58% |
put$740.00
2027-01-15- Bid
- $54.20
- Ask
- $74.00
- Last / Mark
- $51.66 / $64.10
- Vol / OI
- 2 / 10
- Last trade (ET)
- Feb 5, 2026, 11:13 AM
- IV
- 117.22%
call$760.00
2027-01-15- Bid
- $478.00
- Ask
- $491.60
- Last / Mark
- $575.10 / $484.80
- Vol / OI
- 3 / 11
- Last trade (ET)
- Jul 28, 2026, 10:56 AM
- IV
- 142.14%
put$760.00
2027-01-15- Bid
- $5.40
- Ask
- $16.60
- Last / Mark
- $26.00 / $11.00
- Vol / OI
- 1 / 21
- Last trade (ET)
- Jul 31, 2026, 12:29 PM
- IV
- 62.13%
call$780.00
2027-01-15- Bid
- $801.90
- Ask
- $816.90
- Last / Mark
- $545.00 / $809.40
- Vol / OI
- 1 / 14
- Last trade (ET)
- Apr 8, 2026, 11:02 AM
- IV
- 386.09%
put$780.00
2027-01-15- Bid
- $10.10
- Ask
- $19.80
- Last / Mark
- $37.80 / $14.95
- Vol / OI
- 2 / 11
- Last trade (ET)
- Aug 4, 2026, 2:27 PM
- IV
- 64.00%
call$800.00
2027-01-15- Bid
- $354.20
- Ask
- $368.20
- Last / Mark
- $410.00 / $361.20
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 22, 2026, 10:22 AM
- IV
- 67.27%
put$800.00
2027-01-15- Bid
- $9.30
- Ask
- $21.30
- Last / Mark
- $3.25 / $15.30
- Vol / OI
- 1 / 34
- Last trade (ET)
- Oct 6, 2026, 10:54 AM
- IV
- 61.08%
call$820.00
2027-01-15- Bid
- $492.50
- Ask
- $506.90
- Last / Mark
- $545.40 / $499.70
- Vol / OI
- 1 / 20
- Last trade (ET)
- Jul 13, 2026, 11:58 AM
- IV
- 173.83%
put$820.00
2027-01-15- Bid
- $11.30
- Ask
- $24.20
- Last / Mark
- $10.89 / $17.75
- Vol / OI
- 5 / 8
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 60.43%
call$840.00
2027-01-15- Bid
- $318.00
- Ask
- $336.00
- Last / Mark
- $446.69 / $327.00
- Vol / OI
- 1 / 9
- Last trade (ET)
- Oct 21, 2026, 3:04 PM
- IV
- 65.56%
put$840.00
2027-01-15- Bid
- $14.00
- Ask
- $30.00
- Last / Mark
- $8.78 / $22.00
- Vol / OI
- 1 / 18
- Last trade (ET)
- Sep 29, 2026, 1:20 PM
- IV
- 61.21%
call$860.00
2027-01-15- Bid
- $750.70
- Ask
- $766.00
- Last / Mark
- $790.00 / $758.35
- Vol / OI
- 2 / 3
- Last trade (ET)
- May 7, 2026, 9:44 AM
- IV
- 359.88%
put$860.00
2027-01-15- Bid
- $14.20
- Ask
- $30.90
- Last / Mark
- $10.43 / $22.55
- Vol / OI
- 1 / 7
- Last trade (ET)
- Sep 29, 2026, 1:20 PM
- IV
- 58.28%
call$880.00
2027-01-15- Bid
- $388.00
- Ask
- $402.00
- Last / Mark
- $228.50 / $395.00
- Vol / OI
- 12 / 8
- Last trade (ET)
- Dec 22, 2025, 1:35 PM
- IV
- 128.47%
put$880.00
2027-01-15- Bid
- $18.00
- Ask
- $34.90
- Last / Mark
- $7.90 / $26.45
- Vol / OI
- 1 / 21
- Last trade (ET)
- Oct 8, 2026, 10:17 AM
- IV
- 58.13%
call$900.00
2027-01-15- Bid
- $719.20
- Ask
- $733.00
- Last / Mark
- $692.28 / $726.10
- Vol / OI
- 1 / 10
- Last trade (ET)
- Apr 29, 2026, 10:28 AM
- IV
- 342.99%
put$900.00
2027-01-15- Bid
- $24.30
- Ask
- $39.40
- Last / Mark
- $20.00 / $31.85
- Vol / OI
- 1 / 14
- Last trade (ET)
- Oct 22, 2026, 9:34 AM
- IV
- 58.77%
call$920.00
2027-01-15- Bid
- $254.40
- Ask
- $272.30
- Last / Mark
- $340.40 / $263.35
- Vol / OI
- 1 / 42
- Last trade (ET)
- Oct 16, 2026, 1:12 PM
- IV
- 63.00%
put$920.00
2027-01-15- Bid
- $29.30
- Ask
- $42.80
- Last / Mark
- $28.55 / $36.05
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 22, 2026, 2:57 PM
- IV
- 58.15%
call$940.00
2027-01-15- Bid
- $688.30
- Ask
- $701.50
- Last / Mark
- $701.75 / $694.90
- Vol / OI
- 2 / 44
- Last trade (ET)
- Apr 23, 2026, 10:08 AM
- IV
- 327.93%
put$940.00
2027-01-15- Bid
- $33.40
- Ask
- $49.00
- Last / Mark
- $9.32 / $41.20
- Vol / OI
- 2 / 22
- Last trade (ET)
- Oct 6, 2026, 3:39 PM
- IV
- 57.89%
call$960.00
2027-01-15- Bid
- $227.40
- Ask
- $240.50
- Last / Mark
- $547.60 / $233.95
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 6, 2026, 9:30 AM
- IV
- 61.85%
put$960.00
2027-01-15- Bid
- $41.10
- Ask
- $54.00
- Last / Mark
- $24.90 / $47.55
- Vol / OI
- 1 / 20
- Last trade (ET)
- Oct 14, 2026, 12:28 PM
- IV
- 58.08%
call$980.00
2027-01-15- Bid
- $212.90
- Ask
- $226.60
- Last / Mark
- $529.50 / $219.75
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 6, 2026, 9:30 AM
- IV
- 61.22%
put$980.00
2027-01-15- Bid
- $47.90
- Ask
- $59.80
- Last / Mark
- $28.00 / $53.85
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 21, 2026, 10:28 AM
- IV
- 57.91%
call$1,000.00
2027-01-15- Bid
- $200.90
- Ask
- $213.40
- Last / Mark
- $392.00 / $207.15
- Vol / OI
- 1 / 17
- Last trade (ET)
- Sep 24, 2026, 12:18 PM
- IV
- 61.23%
put$1,000.00
2027-01-15- Bid
- $56.10
- Ask
- $68.00
- Last / Mark
- $58.80 / $62.05
- Vol / OI
- 3 / 254
- Last trade (ET)
- Oct 23, 2026, 10:38 AM
- IV
- 58.51%
call$1,020.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $279.77
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 1, 2026, 10:52 AM
- IV
- 0.00%
put$1,020.00
2027-01-15- Bid
- $62.50
- Ask
- $73.80
- Last / Mark
- $54.80 / $68.15
- Vol / OI
- 5 / 65
- Last trade (ET)
- Oct 22, 2026, 12:14 PM
- IV
- 57.65%
call$1,040.00
2027-01-15- Bid
- $614.60
- Ask
- $627.90
- Last / Mark
- $618.00 / $621.25
- Vol / OI
- 1 / 16
- Last trade (ET)
- May 4, 2026, 2:24 PM
- IV
- 296.53%
put$1,040.00
2027-01-15- Bid
- $67.10
- Ask
- $81.00
- Last / Mark
- $47.90 / $74.05
- Vol / OI
- 4 / 13
- Last trade (ET)
- Oct 16, 2026, 12:38 PM
- IV
- 56.48%
call$1,060.00
2027-01-15- Bid
- $600.40
- Ask
- $613.90
- Last / Mark
- $603.35 / $607.15
- Vol / OI
- 2 / 6
- Last trade (ET)
- May 1, 2026, 2:29 PM
- IV
- 291.06%
put$1,060.00
2027-01-15- Bid
- $78.60
- Ask
- $90.50
- Last / Mark
- $78.20 / $84.55
- Vol / OI
- 1 / 151
- Last trade (ET)
- Oct 23, 2026, 10:47 AM
- IV
- 57.40%
call$1,080.00
2027-01-15- Bid
- $150.50
- Ask
- $165.40
- Last / Mark
- $252.70 / $157.95
- Vol / OI
- 1 / 15
- Last trade (ET)
- Oct 21, 2026, 3:12 PM
- IV
- 59.33%
put$1,080.00
2027-01-15- Bid
- $87.00
- Ask
- $98.80
- Last / Mark
- $49.90 / $92.90
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 21, 2026, 12:51 PM
- IV
- 56.96%
call$1,100.00
2027-01-15- Bid
- $290.00
- Ask
- $303.40
- Last / Mark
- $417.33 / $296.70
- Vol / OI
- 2 / 24
- Last trade (ET)
- Jun 26, 2026, 9:31 AM
- IV
- 130.97%
put$1,100.00
2027-01-15- Bid
- $97.90
- Ask
- $108.20
- Last / Mark
- $56.00 / $103.05
- Vol / OI
- 5 / 78
- Last trade (ET)
- Oct 14, 2026, 10:46 AM
- IV
- 57.13%
call$1,120.00
2027-01-15- Bid
- $131.30
- Ask
- $143.80
- Last / Mark
- $153.10 / $137.55
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 23, 2026, 11:18 AM
- IV
- 59.02%
put$1,120.00
2027-01-15- Bid
- $108.00
- Ask
- $117.10
- Last / Mark
- $104.60 / $112.55
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 23, 2026, 10:47 AM
- IV
- 56.75%
call$1,140.00
2027-01-15- Bid
- $123.10
- Ask
- $135.70
- Last / Mark
- $136.75 / $129.40
- Vol / OI
- 2 / 17
- Last trade (ET)
- Oct 23, 2026, 1:46 PM
- IV
- 59.47%
put$1,140.00
2027-01-15- Bid
- $117.10
- Ask
- $126.10
- Last / Mark
- $73.70 / $121.60
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 14, 2026, 10:40 AM
- IV
- 55.93%
call$1,160.00
2027-01-15- Bid
- $116.80
- Ask
- $123.90
- Last / Mark
- $131.10 / $120.35
- Vol / OI
- 3 / 15
- Last trade (ET)
- Oct 23, 2026, 1:52 PM
- IV
- 59.28%
put$1,160.00
2027-01-15- Bid
- $124.80
- Ask
- $137.80
- Last / Mark
- $80.60 / $131.30
- Vol / OI
- 10 / 145
- Last trade (ET)
- Oct 21, 2026, 9:59 AM
- IV
- 55.19%
call$1,180.00
2027-01-15- Bid
- $244.00
- Ask
- $258.00
- Last / Mark
- $345.50 / $251.00
- Vol / OI
- 2 / 5
- Last trade (ET)
- Jul 17, 2026, 2:25 PM
- IV
- 123.62%
put$1,180.00
2027-01-15- Bid
- $136.70
- Ask
- $151.30
- Last / Mark
- $93.10 / $144.00
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 20, 2026, 3:08 PM
- IV
- 55.59%
call$1,200.00
2027-01-15- Bid
- $101.20
- Ask
- $110.20
- Last / Mark
- $113.40 / $105.70
- Vol / OI
- 3 / 22
- Last trade (ET)
- Oct 23, 2026, 1:57 PM
- IV
- 59.83%
put$1,200.00
2027-01-15- Bid
- $151.90
- Ask
- $163.30
- Last / Mark
- $116.00 / $157.60
- Vol / OI
- 1 / 32
- Last trade (ET)
- Oct 22, 2026, 9:33 AM
- IV
- 56.19%
call$1,220.00
2027-01-15- Bid
- $93.70
- Ask
- $103.30
- Last / Mark
- $108.50 / $98.50
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 23, 2026, 11:27 AM
- IV
- 59.86%
put$1,220.00
2027-01-15- Bid
- $163.60
- Ask
- $175.30
- Last / Mark
- $156.40 / $169.45
- Vol / OI
- 1 / 52
- Last trade (ET)
- Oct 23, 2026, 11:22 AM
- IV
- 55.76%
call$1,240.00
2027-01-15- Bid
- $82.70
- Ask
- $96.00
- Last / Mark
- $133.30 / $89.35
- Vol / OI
- 1 / 55
- Last trade (ET)
- Oct 15, 2026, 10:32 AM
- IV
- 58.79%
put$1,240.00
2027-01-15- Bid
- $174.30
- Ask
- $189.30
- Last / Mark
- $180.59 / $181.80
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 23, 2026, 3:23 PM
- IV
- 55.35%
call$1,260.00
2027-01-15- Bid
- $76.60
- Ask
- $89.80
- Last / Mark
- $97.59 / $83.20
- Vol / OI
- 1 / 40
- Last trade (ET)
- Oct 22, 2026, 3:29 PM
- IV
- 58.91%
put$1,260.00
2027-01-15- Bid
- $188.00
- Ask
- $199.90
- Last / Mark
- $162.50 / $193.95
- Vol / OI
- 1 / 84
- Last trade (ET)
- Oct 22, 2026, 10:16 AM
- IV
- 54.62%
call$1,280.00
2027-01-15- Bid
- $69.40
- Ask
- $81.60
- Last / Mark
- $188.00 / $75.50
- Vol / OI
- 1 / 16
- Last trade (ET)
- Sep 23, 2026, 1:03 PM
- IV
- 58.10%
put$1,280.00
2027-01-15- Bid
- $202.00
- Ask
- $216.00
- Last / Mark
- $122.30 / $209.00
- Vol / OI
- 2 / 8
- Last trade (ET)
- Oct 13, 2026, 10:16 AM
- IV
- 55.07%
call$1,300.00
2027-01-15- Bid
- $64.90
- Ask
- $80.00
- Last / Mark
- $114.22 / $72.45
- Vol / OI
- 3 / 26
- Last trade (ET)
- Oct 16, 2026, 12:24 PM
- IV
- 59.34%
put$1,300.00
2027-01-15- Bid
- $214.00
- Ask
- $230.00
- Last / Mark
- $154.80 / $222.00
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 20, 2026, 3:08 PM
- IV
- 54.33%
call$1,320.00
2027-01-15- Bid
- $59.40
- Ask
- $73.10
- Last / Mark
- $105.99 / $66.25
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 16, 2026, 11:28 AM
- IV
- 58.89%
put$1,320.00
2027-01-15- Bid
- $233.00
- Ask
- $241.80
- Last / Mark
- $166.90 / $237.40
- Vol / OI
- 1 / 98
- Last trade (ET)
- Oct 20, 2026, 3:08 PM
- IV
- 54.56%
call$1,340.00
2027-01-15- Bid
- $54.70
- Ask
- $66.60
- Last / Mark
- $65.90 / $60.65
- Vol / OI
- 2 / 54
- Last trade (ET)
- Oct 23, 2026, 10:40 AM
- IV
- 58.55%
put$1,340.00
2027-01-15- Bid
- —
- Ask
- —
- Last / Mark
- Last $232.00
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 3, 2026, 10:31 AM
- IV
- 0.00%
call$1,360.00
2027-01-15- Bid
- $49.50
- Ask
- $63.50
- Last / Mark
- $85.00 / $56.50
- Vol / OI
- 3 / 12
- Last trade (ET)
- Oct 16, 2026, 3:37 PM
- IV
- 58.77%
put$1,360.00
2027-01-15- Bid
- $259.70
- Ask
- $275.50
- Last / Mark
- $156.50 / $267.60
- Vol / OI
- 1 / 21
- Last trade (ET)
- Oct 12, 2026, 10:49 AM
- IV
- 54.19%
call$1,380.00
2027-01-15- Bid
- $49.20
- Ask
- $56.20
- Last / Mark
- $56.20 / $52.70
- Vol / OI
- 1 / 22
- Last trade (ET)
- Oct 23, 2026, 2:02 PM
- IV
- 59.03%
put$1,380.00
2027-01-15- Bid
- $277.70
- Ask
- $291.20
- Last / Mark
- $147.15 / $284.45
- Vol / OI
- 10 / 12
- Last trade (ET)
- Oct 8, 2026, 1:45 PM
- IV
- 54.67%
call$1,400.00
2027-01-15- Bid
- $41.90
- Ask
- $55.40
- Last / Mark
- $51.10 / $48.65
- Vol / OI
- 2 / 19
- Last trade (ET)
- Oct 23, 2026, 10:40 AM
- IV
- 59.00%
put$1,400.00
2027-01-15- Bid
- $293.00
- Ask
- $305.30
- Last / Mark
- $230.10 / $299.15
- Vol / OI
- 1 / 10
- Last trade (ET)
- Oct 14, 2026, 1:55 PM
- IV
- 53.79%
call$1,420.00
2027-01-15- Bid
- $39.40
- Ask
- $51.70
- Last / Mark
- $78.00 / $45.55
- Vol / OI
- 2 / 29
- Last trade (ET)
- Oct 20, 2026, 10:26 AM
- IV
- 59.35%
put$1,420.00
2027-01-15- Bid
- $309.40
- Ask
- $322.90
- Last / Mark
- $194.70 / $316.15
- Vol / OI
- 1 / 27
- Last trade (ET)
- Sep 29, 2026, 12:19 PM
- IV
- 54.04%
call$1,440.00
2027-01-15- Bid
- $32.00
- Ask
- $48.40
- Last / Mark
- $58.05 / $40.20
- Vol / OI
- 1 / 49
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- 58.27%
put$1,440.00
2027-01-15- Bid
- $324.00
- Ask
- $338.50
- Last / Mark
- $181.70 / $331.25
- Vol / OI
- 1 / 31
- Last trade (ET)
- Oct 8, 2026, 1:55 PM
- IV
- 52.95%
call$1,460.00
2027-01-15- Bid
- $31.20
- Ask
- $43.60
- Last / Mark
- $68.70 / $37.40
- Vol / OI
- 2 / 126
- Last trade (ET)
- Oct 20, 2026, 2:20 PM
- IV
- 58.49%
put$1,460.00
2027-01-15- Bid
- $341.40
- Ask
- $356.50
- Last / Mark
- $167.10 / $348.95
- Vol / OI
- 18 / 20
- Last trade (ET)
- Oct 2, 2026, 3:10 PM
- IV
- 53.30%
call$1,480.00
2027-01-15- Bid
- $29.90
- Ask
- $42.40
- Last / Mark
- $71.30 / $36.15
- Vol / OI
- 2 / 16
- Last trade (ET)
- Oct 14, 2026, 10:33 AM
- IV
- 59.55%
put$1,480.00
2027-01-15- Bid
- $308.00
- Ask
- $325.00
- Last / Mark
- $340.00 / $316.50
- Vol / OI
- 1 / 7
- Last trade (ET)
- Aug 3, 2026, 10:24 AM
- IV
- Not meaningful
call$1,500.00
2027-01-15- Bid
- $28.90
- Ask
- $37.10
- Last / Mark
- $33.20 / $33.00
- Vol / OI
- 7 / 13
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 59.33%
put$1,500.00
2027-01-15- Bid
- $377.10
- Ask
- $391.20
- Last / Mark
- $374.20 / $384.15
- Vol / OI
- 3 / 6
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 53.46%
call$1,520.00
2027-01-15- Bid
- $25.20
- Ask
- $37.50
- Last / Mark
- $39.67 / $31.35
- Vol / OI
- 1 / 8
- Last trade (ET)
- Oct 22, 2026, 10:46 AM
- IV
- 59.95%
put$1,520.00
2027-01-15- Bid
- $395.30
- Ask
- $408.90
- Last / Mark
- $391.60 / $402.10
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 53.58%
Sample of 80 contracts nearest the quote, out of 227 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the MPWR options page show?
When a usable chain is available, TECHi shows the Monolithic Power Systems strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the MPWR options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close