call$810.00
2027-02-19- Bid
- $514.80
- Ask
- $530.00
- Last / Mark
- $677.20 / $522.40
- Vol / OI
- - / 1
- Last trade (ET)
- Jun 24, 2026, 10:22 AM
- IV
- 155.68%
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 174 for this expiry · 829 across all expirations
- Selected expiration
- 2027-02-19
- Sample · 80 of 174 contracts
- Put / call volume ratio
- 2.38
- Table sample · Puts 212 · Calls 89
- Put / call OI (selected expiry)
- 1.65
- Puts 252 · Calls 153 · table sample
Expiration strip
Choose an expiration.
Options surface
MPWR 2027-02-19 — 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPWR270219C00810000 | call | 2027-02-19 | $810.00 | $514.80 | $530.00 | $677.20 | $522.40 | - | 1 | 2026-10-25 | Jun 24, 2026, 10:22 AM | 155.68% |
| MPWR270219P00810000 | put | 2027-02-19 | $810.00 | — | — | $31.20 | Last $31.20 | 2 | 0 | 2026-10-25 | Sep 14, 2026, 1:47 PM | 12.50% |
| MPWR270219C00830000 | call | 2027-02-19 | $830.00 | — | — | $540.00 | Last $540.00 | - | 0 | 2026-10-25 | Aug 27, 2026, 9:32 AM | 0.00% |
| MPWR270219C00840000 | call | 2027-02-19 | $840.00 | — | — | $532.00 | Last $532.00 | 1 | 0 | 2026-10-25 | Aug 27, 2026, 9:32 AM | 0.00% |
| MPWR270219P00860000 | put | 2027-02-19 | $860.00 | $30.40 | $45.60 | $22.00 | $38.00 | 1 | 20 | 2026-10-25 | Oct 19, 2026, 9:35 AM | 59.49% |
| MPWR270219P00880000 | put | 2027-02-19 | $880.00 | $32.70 | $50.00 | $25.00 | $41.35 | 1 | 12 | 2026-10-25 | Oct 20, 2026, 2:42 PM | 58.32% |
| MPWR270219C00900000 | call | 2027-02-19 | $900.00 | $445.30 | $458.00 | $552.40 | $451.65 | 1 | 2 | 2026-10-25 | Jun 26, 2026, 3:50 PM | 140.86% |
| MPWR270219P00900000 | put | 2027-02-19 | $900.00 | $40.90 | $51.40 | $34.77 | $46.15 | 1 | 2 | 2026-10-25 | Oct 22, 2026, 10:09 AM | 57.84% |
| MPWR270219P00920000 | put | 2027-02-19 | $920.00 | $42.10 | $58.70 | $19.02 | $50.40 | - | 1 | 2026-10-25 | Oct 8, 2026, 11:34 AM | 56.88% |
| MPWR270219C00940000 | call | 2027-02-19 | $940.00 | $262.00 | $276.60 | $500.36 | $269.30 | - | 1 | 2026-10-25 | Oct 8, 2026, 9:41 AM | 63.10% |
| MPWR270219P00940000 | put | 2027-02-19 | $940.00 | $49.80 | $67.20 | $33.33 | $58.50 | 1 | 2 | 2026-10-25 | Oct 19, 2026, 11:45 AM | 57.74% |
| MPWR270219P00950000 | put | 2027-02-19 | $950.00 | $55.50 | $65.70 | $49.90 | $60.60 | 5 | 6 | 2026-10-25 | Oct 22, 2026, 12:18 PM | 57.07% |
| MPWR270219C00960000 | call | 2027-02-19 | $960.00 | $686.00 | $701.10 | $702.90 | $693.55 | - | 1 | 2026-10-25 | May 4, 2026, 9:33 AM | 277.63% |
| MPWR270219P00960000 | put | 2027-02-19 | $960.00 | $50.00 | $65.50 | $107.70 | $57.75 | - | 1 | 2026-10-25 | Jul 30, 2026, 9:30 AM | 53.94% |
| MPWR270219C00970000 | call | 2027-02-19 | $970.00 | $242.00 | $254.40 | $277.80 | $248.20 | 6 | 7 | 2026-10-25 | Oct 22, 2026, 11:12 AM | 61.96% |
| MPWR270219P00970000 | put | 2027-02-19 | $970.00 | — | — | $69.10 | Last $69.10 | - | 0 | 2026-10-25 | Aug 10, 2026, 9:30 AM | 6.25% |
| MPWR270219P00980000 | put | 2027-02-19 | $980.00 | $66.70 | $74.80 | $60.00 | $70.75 | 1 | 4 | 2026-10-25 | Oct 22, 2026, 10:46 AM | 56.72% |
| MPWR270219C01000000 | call | 2027-02-19 | $1,000.00 | $222.00 | $237.00 | $450.61 | $229.50 | 3 | 6 | 2026-10-25 | Oct 8, 2026, 9:41 AM | 61.56% |
| MPWR270219P01000000 | put | 2027-02-19 | $1,000.00 | $72.90 | $85.60 | $46.88 | $79.25 | 1 | 4 | 2026-10-25 | Oct 19, 2026, 11:45 AM | 57.02% |
| MPWR270219C01010000 | call | 2027-02-19 | $1,010.00 | $650.00 | $663.90 | $624.00 | $656.95 | 1 | 1 | 2026-10-25 | May 1, 2026, 9:31 AM | 264.07% |
| MPWR270219P01010000 | put | 2027-02-19 | $1,010.00 | — | — | $73.36 | Last $73.36 | 53 | 0 | 2026-10-25 | Aug 26, 2026, 1:36 PM | 3.13% |
| MPWR270219C01020000 | call | 2027-02-19 | $1,020.00 | $642.60 | $657.50 | $655.00 | $650.05 | - | 1 | 2026-10-25 | May 4, 2026, 9:35 AM | 261.69% |
| MPWR270219P01020000 | put | 2027-02-19 | $1,020.00 | $78.00 | $96.00 | $52.65 | $87.00 | 1 | 2 | 2026-10-25 | Sep 23, 2026, 2:06 PM | 56.76% |
| MPWR270219C01030000 | call | 2027-02-19 | $1,030.00 | — | — | $311.01 | Last $311.01 | 1 | 0 | 2026-10-25 | Feb 19, 2026, 12:34 PM | 0.00% |
| MPWR270219P01030000 | put | 2027-02-19 | $1,030.00 | — | — | $85.60 | Last $85.60 | - | 0 | 2026-10-25 | Sep 2, 2026, 10:34 AM | 3.13% |
| MPWR270219C01040000 | call | 2027-02-19 | $1,040.00 | — | — | $245.00 | Last $245.00 | 1 | 0 | 2026-10-25 | Sep 14, 2026, 9:48 AM | 0.00% |
| MPWR270219P01040000 | put | 2027-02-19 | $1,040.00 | $86.00 | $102.20 | $57.98 | $94.10 | - | 1 | 2026-10-25 | Sep 23, 2026, 2:06 PM | 56.04% |
| MPWR270219C01050000 | call | 2027-02-19 | $1,050.00 | — | — | $263.69 | Last $263.69 | 1 | 0 | 2026-10-25 | Sep 9, 2026, 11:26 AM | 0.00% |
| MPWR270219P01060000 | put | 2027-02-19 | $1,060.00 | — | — | $88.48 | Last $88.48 | 53 | 0 | 2026-10-25 | Aug 26, 2026, 1:36 PM | 3.13% |
| MPWR270219C01070000 | call | 2027-02-19 | $1,070.00 | — | — | $346.33 | Last $346.33 | 1 | 0 | 2026-10-25 | Feb 25, 2026, 10:55 AM | 0.00% |
| MPWR270219C01080000 | call | 2027-02-19 | $1,080.00 | $510.00 | $528.00 | $198.76 | $519.00 | 3 | 3 | 2026-10-25 | Mar 9, 2026, 12:51 PM | 204.17% |
| MPWR270219P01080000 | put | 2027-02-19 | $1,080.00 | $104.00 | $122.00 | $70.00 | $113.00 | 1 | 13 | 2026-10-25 | Oct 21, 2026, 9:43 AM | 56.03% |
| MPWR270219C01090000 | call | 2027-02-19 | $1,090.00 | $576.90 | $591.60 | $391.27 | $584.25 | 3 | 3 | 2026-10-25 | Apr 8, 2026, 2:01 PM | 236.94% |
| MPWR270219P01090000 | put | 2027-02-19 | $1,090.00 | $108.90 | $127.70 | $88.85 | $118.30 | 1 | 4 | 2026-10-25 | Oct 15, 2026, 11:05 AM | 56.14% |
| MPWR270219C01100000 | call | 2027-02-19 | $1,100.00 | $168.00 | $183.70 | $281.35 | $175.85 | 3 | 7 | 2026-10-25 | Oct 13, 2026, 9:30 AM | 61.04% |
| MPWR270219P01100000 | put | 2027-02-19 | $1,100.00 | $115.10 | $131.80 | $79.45 | $123.45 | 2 | 36 | 2026-10-25 | Oct 19, 2026, 11:40 AM | 56.15% |
| MPWR270219P01110000 | put | 2027-02-19 | $1,110.00 | $118.80 | $135.60 | $134.07 | $127.20 | - | 1 | 2026-10-25 | Sep 15, 2026, 12:33 PM | 55.55% |
| MPWR270219C01120000 | call | 2027-02-19 | $1,120.00 | $158.00 | $173.70 | $197.78 | $165.85 | 4 | 3 | 2026-10-25 | Sep 16, 2026, 1:48 PM | 60.74% |
| MPWR270219P01120000 | put | 2027-02-19 | $1,120.00 | $124.40 | $142.00 | $92.75 | $133.20 | 1 | 23 | 2026-10-25 | Oct 19, 2026, 9:31 AM | 55.81% |
| MPWR270219C01130000 | call | 2027-02-19 | $1,130.00 | $153.00 | $171.00 | $262.15 | $162.00 | 1 | 5 | 2026-10-25 | Oct 13, 2026, 9:30 AM | 60.98% |
| MPWR270219C01140000 | call | 2027-02-19 | $1,140.00 | $151.30 | $161.70 | $181.41 | $156.50 | 16 | 16 | 2026-10-25 | Sep 17, 2026, 12:54 PM | 60.53% |
| MPWR270219P01140000 | put | 2027-02-19 | $1,140.00 | $139.20 | $149.30 | $81.12 | $144.25 | 20 | 21 | 2026-10-25 | Sep 29, 2026, 10:41 AM | 55.81% |
| MPWR270219C01150000 | call | 2027-02-19 | $1,150.00 | $145.80 | $157.30 | $164.90 | $151.55 | 6 | 2 | 2026-10-25 | Oct 23, 2026, 11:44 AM | 60.27% |
| MPWR270219P01150000 | put | 2027-02-19 | $1,150.00 | $145.40 | $155.90 | $143.99 | $150.65 | 5 | 16 | 2026-10-25 | Oct 23, 2026, 10:31 AM | 56.09% |
| MPWR270219C01160000 | call | 2027-02-19 | $1,160.00 | $142.40 | $155.50 | $171.84 | $148.95 | 4 | 24 | 2026-10-25 | Sep 17, 2026, 12:57 PM | 60.88% |
| MPWR270219P01160000 | put | 2027-02-19 | $1,160.00 | $147.90 | $164.00 | $89.32 | $155.95 | 10 | 11 | 2026-10-25 | Sep 29, 2026, 10:41 AM | 55.90% |
| MPWR270219C01170000 | call | 2027-02-19 | $1,170.00 | $136.00 | $147.60 | $154.07 | $141.80 | 4 | 8 | 2026-10-25 | Oct 23, 2026, 10:40 AM | 59.68% |
| MPWR270219P01170000 | put | 2027-02-19 | $1,170.00 | $156.20 | $167.60 | $102.87 | $161.90 | 4 | 12 | 2026-10-25 | Sep 23, 2026, 10:08 AM | 55.92% |
| MPWR270219C01180000 | call | 2027-02-19 | $1,180.00 | $132.00 | $144.70 | $163.05 | $138.35 | 1 | 2 | 2026-10-25 | Oct 22, 2026, 1:30 PM | 59.89% |
| MPWR270219P01180000 | put | 2027-02-19 | $1,180.00 | $158.00 | $176.00 | $109.54 | $167.00 | 1 | 2 | 2026-10-25 | Oct 21, 2026, 12:16 PM | 55.57% |
| MPWR270219C01190000 | call | 2027-02-19 | $1,190.00 | $533.00 | $547.50 | $518.00 | $540.25 | 1 | 1 | 2026-10-25 | May 1, 2026, 9:32 AM | 227.99% |
| MPWR270219C01200000 | call | 2027-02-19 | $1,200.00 | $123.40 | $139.40 | $150.35 | $131.40 | 5 | 12 | 2026-10-25 | Oct 22, 2026, 10:54 AM | 60.17% |
| MPWR270219P01200000 | put | 2027-02-19 | $1,200.00 | $172.20 | $188.00 | $144.90 | $180.10 | 10 | 13 | 2026-10-25 | Sep 21, 2026, 10:54 AM | 55.88% |
| MPWR270219P01210000 | put | 2027-02-19 | $1,210.00 | — | — | $160.10 | Last $160.10 | - | 0 | 2026-10-25 | Sep 8, 2026, 10:23 AM | 0.00% |
| MPWR270219P01220000 | put | 2027-02-19 | $1,220.00 | — | — | $167.18 | Last $167.18 | 8 | 0 | 2026-10-25 | Sep 4, 2026, 2:20 PM | 0.00% |
| MPWR270219C01230000 | call | 2027-02-19 | $1,230.00 | $112.20 | $130.20 | $193.27 | $121.20 | 1 | 1 | 2026-10-25 | Oct 19, 2026, 11:36 AM | 60.40% |
| MPWR270219P01230000 | put | 2027-02-19 | $1,230.00 | $186.80 | $205.80 | $132.75 | $196.30 | 1 | 4 | 2026-10-25 | Oct 21, 2026, 12:16 PM | 54.72% |
| MPWR270219C01240000 | call | 2027-02-19 | $1,240.00 | $504.00 | $518.50 | $488.00 | $511.25 | 1 | 1 | 2026-10-25 | May 1, 2026, 9:32 AM | 220.31% |
| MPWR270219P01240000 | put | 2027-02-19 | $1,240.00 | $196.40 | $210.80 | $181.39 | $203.60 | 5 | 11 | 2026-10-25 | Oct 22, 2026, 1:25 PM | 54.99% |
| MPWR270219P01250000 | put | 2027-02-19 | $1,250.00 | $200.70 | $220.00 | $169.10 | $210.35 | 12 | 12 | 2026-10-25 | Sep 21, 2026, 10:43 AM | 55.01% |
| MPWR270219C01260000 | call | 2027-02-19 | $1,260.00 | $166.00 | $180.90 | $442.00 | $173.45 | 1 | 2 | 2026-10-25 | Jul 31, 2026, 9:31 AM | 84.43% |
| MPWR270219C01280000 | call | 2027-02-19 | $1,280.00 | $102.50 | $108.50 | $104.90 | $105.50 | 2 | 20 | 2026-10-25 | Oct 23, 2026, 3:45 PM | 60.64% |
| MPWR270219P01280000 | put | 2027-02-19 | $1,280.00 | $222.00 | $236.60 | $216.18 | $229.30 | 1 | 7 | 2026-10-25 | Oct 23, 2026, 10:44 AM | 54.36% |
| MPWR270219C01300000 | call | 2027-02-19 | $1,300.00 | — | — | $156.90 | Last $156.90 | 3 | 0 | 2026-10-25 | Sep 4, 2026, 12:30 PM | 3.13% |
| MPWR270219P01300000 | put | 2027-02-19 | $1,300.00 | $240.70 | $251.50 | $235.35 | $246.10 | 5 | 11 | 2026-10-25 | Oct 23, 2026, 10:31 AM | 55.39% |
| MPWR270219C01320000 | call | 2027-02-19 | $1,320.00 | $144.00 | $157.60 | $312.00 | $150.80 | 2 | 2 | 2026-10-25 | Aug 4, 2026, 1:12 PM | 82.86% |
| MPWR270219P01320000 | put | 2027-02-19 | $1,320.00 | — | — | $232.90 | Last $232.90 | 1 | 0 | 2026-10-25 | Sep 1, 2026, 2:14 PM | 0.00% |
| MPWR270219C01340000 | call | 2027-02-19 | $1,340.00 | — | — | $143.00 | Last $143.00 | 1 | 0 | 2026-10-25 | Sep 3, 2026, 1:17 PM | 6.25% |
| MPWR270219P01340000 | put | 2027-02-19 | $1,340.00 | — | — | $241.90 | Last $241.90 | 1 | 0 | 2026-10-25 | Sep 2, 2026, 2:38 PM | 0.00% |
| MPWR270219C01360000 | call | 2027-02-19 | $1,360.00 | $76.00 | $85.60 | $97.60 | $80.80 | 2 | 6 | 2026-10-25 | Oct 22, 2026, 10:44 AM | 59.57% |
| MPWR270219P01360000 | put | 2027-02-19 | $1,360.00 | — | — | $238.60 | Last $238.60 | - | 0 | 2026-10-25 | Aug 31, 2026, 3:12 PM | 0.00% |
| MPWR270219C01380000 | call | 2027-02-19 | $1,380.00 | — | — | $129.60 | Last $129.60 | 1 | 0 | 2026-10-25 | Sep 4, 2026, 12:30 PM | 6.25% |
| MPWR270219P01380000 | put | 2027-02-19 | $1,380.00 | — | — | $267.10 | Last $267.10 | 1 | 0 | 2026-10-25 | Sep 3, 2026, 11:00 AM | 0.00% |
| MPWR270219C01400000 | call | 2027-02-19 | $1,400.00 | — | — | $155.70 | Last $155.70 | 1 | 0 | 2026-10-25 | Aug 31, 2026, 1:50 PM | 6.25% |
| MPWR270219P01400000 | put | 2027-02-19 | $1,400.00 | — | — | $279.30 | Last $279.30 | 1 | 0 | 2026-10-25 | Sep 3, 2026, 11:31 AM | 0.00% |
| MPWR270219C01420000 | call | 2027-02-19 | $1,420.00 | $110.30 | $124.60 | $257.28 | $117.45 | - | 4 | 2026-10-25 | Aug 5, 2026, 10:36 AM | 80.20% |
| MPWR270219P01420000 | put | 2027-02-19 | $1,420.00 | — | — | $269.40 | Last $269.40 | 1 | 0 | 2026-10-25 | Aug 10, 2026, 10:09 AM | 0.00% |
| MPWR270219C01440000 | call | 2027-02-19 | $1,440.00 | $162.00 | $176.90 | $301.60 | $169.45 | 6 | 4 | 2026-10-25 | Jun 30, 2026, 2:57 PM | 102.45% |
| MPWR270219P01440000 | put | 2027-02-19 | $1,440.00 | — | — | $289.40 | Last $289.40 | - | 0 | 2026-10-25 | Aug 31, 2026, 3:54 PM | 0.00% |
| MPWR270219C01460000 | call | 2027-02-19 | $1,460.00 | $50.40 | $66.70 | $96.63 | $58.55 | 1 | 7 | 2026-10-25 | Sep 18, 2026, 3:58 PM | 59.19% |
put$810.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $31.20
- Vol / OI
- 2 / 0
- Last trade (ET)
- Sep 14, 2026, 1:47 PM
- IV
- 12.50%
call$830.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $540.00
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 27, 2026, 9:32 AM
- IV
- 0.00%
call$840.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $532.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 27, 2026, 9:32 AM
- IV
- 0.00%
put$860.00
2027-02-19- Bid
- $30.40
- Ask
- $45.60
- Last / Mark
- $22.00 / $38.00
- Vol / OI
- 1 / 20
- Last trade (ET)
- Oct 19, 2026, 9:35 AM
- IV
- 59.49%
put$880.00
2027-02-19- Bid
- $32.70
- Ask
- $50.00
- Last / Mark
- $25.00 / $41.35
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 20, 2026, 2:42 PM
- IV
- 58.32%
call$900.00
2027-02-19- Bid
- $445.30
- Ask
- $458.00
- Last / Mark
- $552.40 / $451.65
- Vol / OI
- 1 / 2
- Last trade (ET)
- Jun 26, 2026, 3:50 PM
- IV
- 140.86%
put$900.00
2027-02-19- Bid
- $40.90
- Ask
- $51.40
- Last / Mark
- $34.77 / $46.15
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 10:09 AM
- IV
- 57.84%
put$920.00
2027-02-19- Bid
- $42.10
- Ask
- $58.70
- Last / Mark
- $19.02 / $50.40
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 8, 2026, 11:34 AM
- IV
- 56.88%
call$940.00
2027-02-19- Bid
- $262.00
- Ask
- $276.60
- Last / Mark
- $500.36 / $269.30
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 8, 2026, 9:41 AM
- IV
- 63.10%
put$940.00
2027-02-19- Bid
- $49.80
- Ask
- $67.20
- Last / Mark
- $33.33 / $58.50
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 19, 2026, 11:45 AM
- IV
- 57.74%
put$950.00
2027-02-19- Bid
- $55.50
- Ask
- $65.70
- Last / Mark
- $49.90 / $60.60
- Vol / OI
- 5 / 6
- Last trade (ET)
- Oct 22, 2026, 12:18 PM
- IV
- 57.07%
call$960.00
2027-02-19- Bid
- $686.00
- Ask
- $701.10
- Last / Mark
- $702.90 / $693.55
- Vol / OI
- - / 1
- Last trade (ET)
- May 4, 2026, 9:33 AM
- IV
- 277.63%
put$960.00
2027-02-19- Bid
- $50.00
- Ask
- $65.50
- Last / Mark
- $107.70 / $57.75
- Vol / OI
- - / 1
- Last trade (ET)
- Jul 30, 2026, 9:30 AM
- IV
- 53.94%
call$970.00
2027-02-19- Bid
- $242.00
- Ask
- $254.40
- Last / Mark
- $277.80 / $248.20
- Vol / OI
- 6 / 7
- Last trade (ET)
- Oct 22, 2026, 11:12 AM
- IV
- 61.96%
put$970.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $69.10
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 10, 2026, 9:30 AM
- IV
- 6.25%
put$980.00
2027-02-19- Bid
- $66.70
- Ask
- $74.80
- Last / Mark
- $60.00 / $70.75
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 22, 2026, 10:46 AM
- IV
- 56.72%
call$1,000.00
2027-02-19- Bid
- $222.00
- Ask
- $237.00
- Last / Mark
- $450.61 / $229.50
- Vol / OI
- 3 / 6
- Last trade (ET)
- Oct 8, 2026, 9:41 AM
- IV
- 61.56%
put$1,000.00
2027-02-19- Bid
- $72.90
- Ask
- $85.60
- Last / Mark
- $46.88 / $79.25
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 19, 2026, 11:45 AM
- IV
- 57.02%
call$1,010.00
2027-02-19- Bid
- $650.00
- Ask
- $663.90
- Last / Mark
- $624.00 / $656.95
- Vol / OI
- 1 / 1
- Last trade (ET)
- May 1, 2026, 9:31 AM
- IV
- 264.07%
put$1,010.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $73.36
- Vol / OI
- 53 / 0
- Last trade (ET)
- Aug 26, 2026, 1:36 PM
- IV
- 3.13%
call$1,020.00
2027-02-19- Bid
- $642.60
- Ask
- $657.50
- Last / Mark
- $655.00 / $650.05
- Vol / OI
- - / 1
- Last trade (ET)
- May 4, 2026, 9:35 AM
- IV
- 261.69%
put$1,020.00
2027-02-19- Bid
- $78.00
- Ask
- $96.00
- Last / Mark
- $52.65 / $87.00
- Vol / OI
- 1 / 2
- Last trade (ET)
- Sep 23, 2026, 2:06 PM
- IV
- 56.76%
call$1,030.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $311.01
- Vol / OI
- 1 / 0
- Last trade (ET)
- Feb 19, 2026, 12:34 PM
- IV
- 0.00%
put$1,030.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $85.60
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 2, 2026, 10:34 AM
- IV
- 3.13%
call$1,040.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $245.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 14, 2026, 9:48 AM
- IV
- 0.00%
put$1,040.00
2027-02-19- Bid
- $86.00
- Ask
- $102.20
- Last / Mark
- $57.98 / $94.10
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 23, 2026, 2:06 PM
- IV
- 56.04%
call$1,050.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $263.69
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 9, 2026, 11:26 AM
- IV
- 0.00%
put$1,060.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $88.48
- Vol / OI
- 53 / 0
- Last trade (ET)
- Aug 26, 2026, 1:36 PM
- IV
- 3.13%
call$1,070.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $346.33
- Vol / OI
- 1 / 0
- Last trade (ET)
- Feb 25, 2026, 10:55 AM
- IV
- 0.00%
call$1,080.00
2027-02-19- Bid
- $510.00
- Ask
- $528.00
- Last / Mark
- $198.76 / $519.00
- Vol / OI
- 3 / 3
- Last trade (ET)
- Mar 9, 2026, 12:51 PM
- IV
- 204.17%
put$1,080.00
2027-02-19- Bid
- $104.00
- Ask
- $122.00
- Last / Mark
- $70.00 / $113.00
- Vol / OI
- 1 / 13
- Last trade (ET)
- Oct 21, 2026, 9:43 AM
- IV
- 56.03%
call$1,090.00
2027-02-19- Bid
- $576.90
- Ask
- $591.60
- Last / Mark
- $391.27 / $584.25
- Vol / OI
- 3 / 3
- Last trade (ET)
- Apr 8, 2026, 2:01 PM
- IV
- 236.94%
put$1,090.00
2027-02-19- Bid
- $108.90
- Ask
- $127.70
- Last / Mark
- $88.85 / $118.30
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 15, 2026, 11:05 AM
- IV
- 56.14%
call$1,100.00
2027-02-19- Bid
- $168.00
- Ask
- $183.70
- Last / Mark
- $281.35 / $175.85
- Vol / OI
- 3 / 7
- Last trade (ET)
- Oct 13, 2026, 9:30 AM
- IV
- 61.04%
put$1,100.00
2027-02-19- Bid
- $115.10
- Ask
- $131.80
- Last / Mark
- $79.45 / $123.45
- Vol / OI
- 2 / 36
- Last trade (ET)
- Oct 19, 2026, 11:40 AM
- IV
- 56.15%
put$1,110.00
2027-02-19- Bid
- $118.80
- Ask
- $135.60
- Last / Mark
- $134.07 / $127.20
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 15, 2026, 12:33 PM
- IV
- 55.55%
call$1,120.00
2027-02-19- Bid
- $158.00
- Ask
- $173.70
- Last / Mark
- $197.78 / $165.85
- Vol / OI
- 4 / 3
- Last trade (ET)
- Sep 16, 2026, 1:48 PM
- IV
- 60.74%
put$1,120.00
2027-02-19- Bid
- $124.40
- Ask
- $142.00
- Last / Mark
- $92.75 / $133.20
- Vol / OI
- 1 / 23
- Last trade (ET)
- Oct 19, 2026, 9:31 AM
- IV
- 55.81%
call$1,130.00
2027-02-19- Bid
- $153.00
- Ask
- $171.00
- Last / Mark
- $262.15 / $162.00
- Vol / OI
- 1 / 5
- Last trade (ET)
- Oct 13, 2026, 9:30 AM
- IV
- 60.98%
call$1,140.00
2027-02-19- Bid
- $151.30
- Ask
- $161.70
- Last / Mark
- $181.41 / $156.50
- Vol / OI
- 16 / 16
- Last trade (ET)
- Sep 17, 2026, 12:54 PM
- IV
- 60.53%
put$1,140.00
2027-02-19- Bid
- $139.20
- Ask
- $149.30
- Last / Mark
- $81.12 / $144.25
- Vol / OI
- 20 / 21
- Last trade (ET)
- Sep 29, 2026, 10:41 AM
- IV
- 55.81%
call$1,150.00
2027-02-19- Bid
- $145.80
- Ask
- $157.30
- Last / Mark
- $164.90 / $151.55
- Vol / OI
- 6 / 2
- Last trade (ET)
- Oct 23, 2026, 11:44 AM
- IV
- 60.27%
put$1,150.00
2027-02-19- Bid
- $145.40
- Ask
- $155.90
- Last / Mark
- $143.99 / $150.65
- Vol / OI
- 5 / 16
- Last trade (ET)
- Oct 23, 2026, 10:31 AM
- IV
- 56.09%
call$1,160.00
2027-02-19- Bid
- $142.40
- Ask
- $155.50
- Last / Mark
- $171.84 / $148.95
- Vol / OI
- 4 / 24
- Last trade (ET)
- Sep 17, 2026, 12:57 PM
- IV
- 60.88%
put$1,160.00
2027-02-19- Bid
- $147.90
- Ask
- $164.00
- Last / Mark
- $89.32 / $155.95
- Vol / OI
- 10 / 11
- Last trade (ET)
- Sep 29, 2026, 10:41 AM
- IV
- 55.90%
call$1,170.00
2027-02-19- Bid
- $136.00
- Ask
- $147.60
- Last / Mark
- $154.07 / $141.80
- Vol / OI
- 4 / 8
- Last trade (ET)
- Oct 23, 2026, 10:40 AM
- IV
- 59.68%
put$1,170.00
2027-02-19- Bid
- $156.20
- Ask
- $167.60
- Last / Mark
- $102.87 / $161.90
- Vol / OI
- 4 / 12
- Last trade (ET)
- Sep 23, 2026, 10:08 AM
- IV
- 55.92%
call$1,180.00
2027-02-19- Bid
- $132.00
- Ask
- $144.70
- Last / Mark
- $163.05 / $138.35
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 22, 2026, 1:30 PM
- IV
- 59.89%
put$1,180.00
2027-02-19- Bid
- $158.00
- Ask
- $176.00
- Last / Mark
- $109.54 / $167.00
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 21, 2026, 12:16 PM
- IV
- 55.57%
call$1,190.00
2027-02-19- Bid
- $533.00
- Ask
- $547.50
- Last / Mark
- $518.00 / $540.25
- Vol / OI
- 1 / 1
- Last trade (ET)
- May 1, 2026, 9:32 AM
- IV
- 227.99%
call$1,200.00
2027-02-19- Bid
- $123.40
- Ask
- $139.40
- Last / Mark
- $150.35 / $131.40
- Vol / OI
- 5 / 12
- Last trade (ET)
- Oct 22, 2026, 10:54 AM
- IV
- 60.17%
put$1,200.00
2027-02-19- Bid
- $172.20
- Ask
- $188.00
- Last / Mark
- $144.90 / $180.10
- Vol / OI
- 10 / 13
- Last trade (ET)
- Sep 21, 2026, 10:54 AM
- IV
- 55.88%
put$1,210.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $160.10
- Vol / OI
- - / 0
- Last trade (ET)
- Sep 8, 2026, 10:23 AM
- IV
- 0.00%
put$1,220.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $167.18
- Vol / OI
- 8 / 0
- Last trade (ET)
- Sep 4, 2026, 2:20 PM
- IV
- 0.00%
call$1,230.00
2027-02-19- Bid
- $112.20
- Ask
- $130.20
- Last / Mark
- $193.27 / $121.20
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 19, 2026, 11:36 AM
- IV
- 60.40%
put$1,230.00
2027-02-19- Bid
- $186.80
- Ask
- $205.80
- Last / Mark
- $132.75 / $196.30
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 21, 2026, 12:16 PM
- IV
- 54.72%
call$1,240.00
2027-02-19- Bid
- $504.00
- Ask
- $518.50
- Last / Mark
- $488.00 / $511.25
- Vol / OI
- 1 / 1
- Last trade (ET)
- May 1, 2026, 9:32 AM
- IV
- 220.31%
put$1,240.00
2027-02-19- Bid
- $196.40
- Ask
- $210.80
- Last / Mark
- $181.39 / $203.60
- Vol / OI
- 5 / 11
- Last trade (ET)
- Oct 22, 2026, 1:25 PM
- IV
- 54.99%
put$1,250.00
2027-02-19- Bid
- $200.70
- Ask
- $220.00
- Last / Mark
- $169.10 / $210.35
- Vol / OI
- 12 / 12
- Last trade (ET)
- Sep 21, 2026, 10:43 AM
- IV
- 55.01%
call$1,260.00
2027-02-19- Bid
- $166.00
- Ask
- $180.90
- Last / Mark
- $442.00 / $173.45
- Vol / OI
- 1 / 2
- Last trade (ET)
- Jul 31, 2026, 9:31 AM
- IV
- 84.43%
call$1,280.00
2027-02-19- Bid
- $102.50
- Ask
- $108.50
- Last / Mark
- $104.90 / $105.50
- Vol / OI
- 2 / 20
- Last trade (ET)
- Oct 23, 2026, 3:45 PM
- IV
- 60.64%
put$1,280.00
2027-02-19- Bid
- $222.00
- Ask
- $236.60
- Last / Mark
- $216.18 / $229.30
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 23, 2026, 10:44 AM
- IV
- 54.36%
call$1,300.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $156.90
- Vol / OI
- 3 / 0
- Last trade (ET)
- Sep 4, 2026, 12:30 PM
- IV
- 3.13%
put$1,300.00
2027-02-19- Bid
- $240.70
- Ask
- $251.50
- Last / Mark
- $235.35 / $246.10
- Vol / OI
- 5 / 11
- Last trade (ET)
- Oct 23, 2026, 10:31 AM
- IV
- 55.39%
call$1,320.00
2027-02-19- Bid
- $144.00
- Ask
- $157.60
- Last / Mark
- $312.00 / $150.80
- Vol / OI
- 2 / 2
- Last trade (ET)
- Aug 4, 2026, 1:12 PM
- IV
- 82.86%
put$1,320.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $232.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 1, 2026, 2:14 PM
- IV
- 0.00%
call$1,340.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $143.00
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 3, 2026, 1:17 PM
- IV
- 6.25%
put$1,340.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $241.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 2, 2026, 2:38 PM
- IV
- 0.00%
call$1,360.00
2027-02-19- Bid
- $76.00
- Ask
- $85.60
- Last / Mark
- $97.60 / $80.80
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 22, 2026, 10:44 AM
- IV
- 59.57%
put$1,360.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $238.60
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 31, 2026, 3:12 PM
- IV
- 0.00%
call$1,380.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $129.60
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 4, 2026, 12:30 PM
- IV
- 6.25%
put$1,380.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $267.10
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 3, 2026, 11:00 AM
- IV
- 0.00%
call$1,400.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $155.70
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 31, 2026, 1:50 PM
- IV
- 6.25%
put$1,400.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $279.30
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 3, 2026, 11:31 AM
- IV
- 0.00%
call$1,420.00
2027-02-19- Bid
- $110.30
- Ask
- $124.60
- Last / Mark
- $257.28 / $117.45
- Vol / OI
- - / 4
- Last trade (ET)
- Aug 5, 2026, 10:36 AM
- IV
- 80.20%
put$1,420.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $269.40
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 10, 2026, 10:09 AM
- IV
- 0.00%
call$1,440.00
2027-02-19- Bid
- $162.00
- Ask
- $176.90
- Last / Mark
- $301.60 / $169.45
- Vol / OI
- 6 / 4
- Last trade (ET)
- Jun 30, 2026, 2:57 PM
- IV
- 102.45%
put$1,440.00
2027-02-19- Bid
- —
- Ask
- —
- Last / Mark
- Last $289.40
- Vol / OI
- - / 0
- Last trade (ET)
- Aug 31, 2026, 3:54 PM
- IV
- 0.00%
call$1,460.00
2027-02-19- Bid
- $50.40
- Ask
- $66.70
- Last / Mark
- $96.63 / $58.55
- Vol / OI
- 1 / 7
- Last trade (ET)
- Sep 18, 2026, 3:58 PM
- IV
- 59.19%
Sample of 80 contracts nearest the quote, out of 174 for this expiry. Greeks are currently unavailable. 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