Loading
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 2026-05-24
| Expiration | Put / call |
|---|---|
| 2026-06-18 | 1.08 |
| 2026-07-17 | 0.62 |
| 2026-09-18 | 0.83 |
| 2026-11-20 | — |
| 2026-12-18 | 3.00 |
| 2027-01-15 | 2.86 |
| 2027-02-19 | 0.00 |
| 2027-05-21 | 6.00 |
| 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 $1,580.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MPWR260618C01180000 | call | 2026-06-18 | $1,180.00 | $412.80 | 8 | $422.90 | 8 | $355.20 | $417.85 | 0 | 17 | 2026-05-22 | 66.85% | 0.9595 | 0.0003 | -0.5756 | 0.3762 | 0.8192 |
| MPWR260618P01180000 | put | 2026-06-18 | $1,180.00 | $3.10 | 8 | $8.40 | 8 | $0.00 | $5.75 | 0 | 14 | 2026-05-22 | 68.80% | -0.0445 | 0.0003 | -0.5098 | 0.4061 | -0.0566 |
| MPWR260618C01200000 | call | 2026-06-18 | $1,200.00 | $393.80 | 8 | $405.10 | 8 | $416.05 | $399.45 | 0 | 16 | 2026-05-22 | 66.85% | 0.9508 | 0.0003 | -0.6553 | 0.4402 | 0.8227 |
| MPWR260618P01200000 | put | 2026-06-18 | $1,200.00 | $2.70 | 9 | $9.30 | 13 | $6.16 | $6.00 | 2 | 88 | 2026-05-22 | 65.88% | -0.0470 | 0.0003 | -0.5099 | 0.4245 | -0.0597 |
| MPWR260618C01220000 | call | 2026-06-18 | $1,220.00 | $375.10 | 8 | $385.90 | 8 | $466.33 | $380.50 | 0 | 20 | 2026-05-22 | 65.88% | 0.9432 | 0.0004 | -0.7128 | 0.4934 | 0.8278 |
| MPWR260618P01220000 | put | 2026-06-18 | $1,220.00 | $5.10 | 10 | $10.50 | 12 | $7.63 | $7.80 | 5 | 16 | 2026-05-22 | 66.85% | -0.0592 | 0.0004 | -0.6206 | 0.5095 | -0.0754 |
| MPWR260618C01240000 | call | 2026-06-18 | $1,240.00 | $356.40 | 8 | $367.30 | 8 | $319.00 | $361.85 | 0 | 19 | 2026-05-22 | 64.90% | 0.9346 | 0.0004 | -0.7733 | 0.5506 | 0.8316 |
| MPWR260618P01240000 | put | 2026-06-18 | $1,240.00 | $5.20 | 8 | $11.70 | 11 | $0.00 | $8.45 | 0 | 107 | 2026-05-22 | 64.90% | -0.0654 | 0.0004 | -0.6506 | 0.5506 | -0.0832 |
| MPWR260618C01260000 | call | 2026-06-18 | $1,260.00 | $338.00 | 8 | $350.60 | 8 | $234.90 | $344.30 | 0 | 15 | 2026-05-22 | 65.88% | 0.9196 | 0.0005 | -0.8982 | 0.6454 | 0.8267 |
| MPWR260618P01260000 | put | 2026-06-18 | $1,260.00 | $6.80 | 10 | $13.70 | 13 | $11.00 | $10.25 | 2 | 17 | 2026-05-22 | 63.92% | -0.0750 | 0.0005 | -0.7117 | 0.6120 | -0.0956 |
| MPWR260618C01280000 | call | 2026-06-18 | $1,280.00 | $319.80 | 8 | $332.40 | 8 | $232.60 | $326.10 | 0 | 31 | 2026-05-22 | 64.90% | 0.9085 | 0.0006 | -0.9655 | 0.7110 | 0.8272 |
| MPWR260618P01280000 | put | 2026-06-18 | $1,280.00 | $8.60 | 8 | $16.20 | 11 | $0.00 | $12.40 | 0 | 116 | 2026-05-22 | 63.92% | -0.0887 | 0.0006 | -0.8068 | 0.6944 | -0.1133 |
| MPWR260618C01300000 | call | 2026-06-18 | $1,300.00 | $301.90 | 8 | $316.00 | 11 | $391.30 | $308.95 | 0 | 18 | 2026-05-22 | 64.90% | 0.8932 | 0.0007 | -1.0671 | 0.7961 | 0.8219 |
| MPWR260618P01300000 | put | 2026-06-18 | $1,300.00 | $9.90 | 6 | $15.80 | 2 | $14.59 | $12.85 | 3 | 54 | 2026-05-22 | 61.00% | -0.0947 | 0.0006 | -0.8077 | 0.7293 | -0.1207 |
| MPWR260618C01320000 | call | 2026-06-18 | $1,320.00 | $284.40 | 8 | $298.30 | 8 | $334.00 | $291.35 | 0 | 4 | 2026-05-22 | 63.92% | 0.8794 | 0.0007 | -1.1373 | 0.8680 | 0.8189 |
| MPWR260618P01320000 | put | 2026-06-18 | $1,320.00 | $13.20 | 9 | $20.10 | 6 | $0.00 | $16.65 | 0 | 16 | 2026-05-22 | 62.95% | -0.1175 | 0.0007 | -0.9733 | 0.8522 | -0.1507 |
| MPWR260618C01340000 | call | 2026-06-18 | $1,340.00 | $267.40 | 4 | $278.70 | 1 | $175.00 | $273.05 | 0 | 14 | 2026-05-22 | 61.97% | 0.8674 | 0.0008 | -1.1738 | 0.9272 | 0.8184 |
| MPWR260618P01340000 | put | 2026-06-18 | $1,340.00 | $16.00 | 1 | $22.90 | 2 | $0.00 | $19.45 | 0 | 34 | 2026-05-22 | 61.97% | -0.1326 | 0.0008 | -1.0413 | 0.9272 | -0.1702 |
| MPWR260618C01360000 | call | 2026-06-18 | $1,360.00 | $250.60 | 8 | $263.20 | 12 | $256.00 | $256.90 | 0 | 5 | 2026-05-22 | 62.95% | 0.8445 | 0.0009 | -1.3113 | 1.0325 | 0.8028 |
| MPWR260618P01360000 | put | 2026-06-18 | $1,360.00 | $18.60 | 14 | $27.40 | 12 | $0.00 | $23.00 | 0 | 25 | 2026-05-22 | 61.97% | -0.1523 | 0.0009 | -1.1427 | 1.0186 | -0.1961 |
| MPWR260618C01380000 | call | 2026-06-18 | $1,380.00 | $234.10 | 8 | $247.90 | 12 | $268.00 | $241.00 | 0 | 6 | 2026-05-22 | 61.97% | 0.8264 | 0.0010 | -1.3794 | 1.1092 | 0.7938 |
| MPWR260618P01380000 | put | 2026-06-18 | $1,380.00 | $22.50 | 2 | $29.60 | 6 | $27.90 | $26.05 | 3 | 45 | 2026-05-22 | 61.00% | -0.1705 | 0.0010 | -1.2089 | 1.0963 | -0.2198 |
| MPWR260618C01400000 | call | 2026-06-18 | $1,400.00 | $218.80 | 8 | $229.70 | 8 | $262.55 | $224.25 | 0 | 17 | 2026-05-22 | 61.00% | 0.8066 | 0.0010 | -1.4448 | 1.1862 | 0.7828 |
| MPWR260618P01400000 | put | 2026-06-18 | $1,400.00 | $28.10 | 6 | $34.10 | 7 | $30.80 | $31.10 | 9 | 100 | 2026-05-22 | 61.00% | -0.1934 | 0.0010 | -1.3064 | 1.1862 | -0.2501 |
| MPWR260618C01420000 | call | 2026-06-18 | $1,420.00 | $203.60 | 8 | $214.90 | 12 | $220.00 | $209.25 | 0 | 6 | 2026-05-22 | 61.00% | 0.7823 | 0.0011 | -1.5401 | 1.2726 | 0.7652 |
| MPWR260618P01420000 | put | 2026-06-18 | $1,420.00 | $32.20 | 12 | $42.40 | 9 | $38.00 | $37.30 | 1 | 189 | 2026-05-22 | 61.97% | -0.2206 | 0.0011 | -1.4330 | 1.2821 | -0.2867 |
| MPWR260618C01440000 | call | 2026-06-18 | $1,440.00 | $188.60 | 13 | $201.60 | 11 | $120.50 | $195.10 | 0 | 13 | 2026-05-22 | 61.00% | 0.7567 | 0.0012 | -1.6298 | 1.3543 | 0.7456 |
| MPWR260618P01440000 | put | 2026-06-18 | $1,440.00 | $37.90 | 8 | $45.70 | 9 | $0.00 | $41.80 | 0 | 38 | 2026-05-22 | 61.00% | -0.2433 | 0.0012 | -1.4873 | 1.3543 | -0.3167 |
| MPWR260618C01460000 | call | 2026-06-18 | $1,460.00 | $175.60 | 9 | $186.60 | 10 | $157.90 | $181.10 | 0 | 7 | 2026-05-22 | 61.00% | 0.7299 | 0.0013 | -1.7124 | 1.4300 | 0.7243 |
| MPWR260618P01460000 | put | 2026-06-18 | $1,460.00 | $45.70 | 1 | $54.00 | 16 | $48.90 | $49.85 | 16 | 47 | 2026-05-22 | 62.95% | -0.2747 | 0.0012 | -1.6326 | 1.4419 | -0.3603 |
| MPWR260618C01480000 | call | 2026-06-18 | $1,480.00 | $161.40 | 8 | $174.60 | 8 | $131.50 | $168.00 | 0 | 35 | 2026-05-22 | 61.00% | 0.7021 | 0.0013 | -1.7868 | 1.4986 | 0.7013 |
| MPWR260618P01480000 | put | 2026-06-18 | $1,480.00 | $51.60 | 1 | $59.70 | 16 | $0.00 | $55.65 | 0 | 24 | 2026-05-22 | 61.97% | -0.2999 | 0.0013 | -1.6722 | 1.5031 | -0.3940 |
| MPWR260618C01500000 | call | 2026-06-18 | $1,500.00 | $148.60 | 8 | $159.00 | 8 | $115.00 | $153.80 | 0 | 17 | 2026-05-22 | 60.02% | 0.6752 | 0.0014 | -1.8206 | 1.5559 | 0.6800 |
| MPWR260618P01500000 | put | 2026-06-18 | $1,500.00 | $56.60 | 15 | $67.50 | 15 | $61.36 | $62.05 | 2 | 48 | 2026-05-22 | 61.00% | -0.3265 | 0.0014 | -1.7036 | 1.5592 | -0.4297 |
| MPWR260618C01520000 | call | 2026-06-18 | $1,520.00 | $137.00 | 8 | $147.30 | 8 | $107.00 | $142.15 | 0 | 17 | 2026-05-22 | 60.02% | 0.6455 | 0.0014 | -1.8762 | 1.6090 | 0.6539 |
| MPWR260618P01520000 | put | 2026-06-18 | $1,520.00 | $67.40 | 3 | $74.90 | 14 | $69.30 | $71.15 | 1 | 24 | 2026-05-22 | 61.97% | -0.3570 | 0.0014 | -1.7877 | 1.6129 | -0.4727 |
| MPWR260618C01540000 | call | 2026-06-18 | $1,540.00 | $126.50 | 9 | $136.50 | 8 | $124.70 | $131.50 | 1 | 53 | 2026-05-22 | 60.02% | 0.6152 | 0.0015 | -1.9209 | 1.6525 | 0.6267 |
| MPWR260618P01540000 | put | 2026-06-18 | $1,540.00 | $73.20 | 15 | $84.00 | 13 | $82.35 | $78.60 | 2 | 24 | 2026-05-22 | 61.00% | -0.3855 | 0.0014 | -1.7992 | 1.6535 | -0.5115 |
| MPWR260618C01560000 | call | 2026-06-18 | $1,560.00 | $113.80 | 17 | $127.10 | 22 | $117.65 | $120.45 | 7 | 65 | 2026-05-22 | 60.02% | 0.5847 | 0.0015 | -1.9543 | 1.6860 | 0.5987 |
| MPWR260618P01560000 | put | 2026-06-18 | $1,560.00 | $84.80 | 5 | $92.90 | 20 | $85.50 | $88.85 | 16 | 15 | 2026-05-22 | 61.97% | -0.4159 | 0.0015 | -1.8611 | 1.6865 | -0.5553 |
| MPWR260618C01580000 | call | 2026-06-18 | $1,580.00 | $105.20 | 22 | $116.00 | 30 | $107.27 | $110.60 | 3 | 38 | 2026-05-22 | 60.02% | 0.5541 | 0.0015 | -1.9762 | 1.7091 | 0.5701 |
| MPWR260618P01580000 | put | 2026-06-18 | $1,580.00 | $91.80 | 4 | $99.50 | 14 | $0.00 | $95.65 | 0 | 85 | 2026-05-22 | 60.02% | -0.4459 | 0.0015 | -1.8199 | 1.7091 | -0.5955 |
| MPWR260618C01600000 | call | 2026-06-18 | $1,600.00 | $94.20 | 24 | $106.10 | 23 | $100.53 | $100.15 | 8 | 48 | 2026-05-22 | 60.02% | 0.5235 | 0.0015 | -1.9866 | 1.7220 | 0.5411 |
| MPWR260618P01600000 | put | 2026-06-18 | $1,600.00 | $104.20 | 1 | $110.20 | 21 | $108.16 | $107.20 | 1 | 51 | 2026-05-22 | 60.02% | -0.4765 | 0.0015 | -1.8284 | 1.7220 | -0.6392 |
| MPWR260618C01620000 | call | 2026-06-18 | $1,620.00 | $87.80 | 25 | $95.50 | 16 | $92.00 | $91.65 | 1 | 20 | 2026-05-22 | 60.02% | 0.4931 | 0.0015 | -1.9858 | 1.7248 | 0.5120 |
| MPWR260618P01620000 | put | 2026-06-18 | $1,620.00 | $112.10 | 17 | $125.20 | 23 | $0.00 | $118.65 | 0 | 20 | 2026-05-22 | 61.00% | -0.5057 | 0.0015 | -1.8568 | 1.7248 | -0.6830 |
| MPWR260618C01640000 | call | 2026-06-18 | $1,640.00 | $75.30 | 26 | $87.10 | 15 | $69.71 | $81.20 | 0 | 115 | 2026-05-22 | 59.05% | 0.4615 | 0.0016 | -1.9421 | 1.7170 | 0.4822 |
| MPWR260618P01640000 | put | 2026-06-18 | $1,640.00 | $125.40 | 1 | $136.00 | 27 | $0.00 | $130.70 | 0 | 6 | 2026-05-22 | 61.00% | -0.5352 | 0.0015 | -1.8436 | 1.7183 | -0.7263 |
| MPWR260618C01660000 | call | 2026-06-18 | $1,660.00 | $69.10 | 24 | $78.00 | 15 | $48.80 | $73.55 | 0 | 44 | 2026-05-22 | 59.05% | 0.4317 | 0.0015 | -1.9192 | 1.6997 | 0.4528 |
| MPWR260618P01660000 | put | 2026-06-18 | $1,660.00 | $137.00 | 1 | $144.10 | 20 | $0.00 | $140.55 | 0 | 14 | 2026-05-22 | 59.05% | -0.5683 | 0.0015 | -1.7550 | 1.6997 | -0.7719 |
| MPWR260618C01680000 | call | 2026-06-18 | $1,680.00 | $61.80 | 20 | $72.00 | 29 | $67.74 | $66.90 | 8 | 30 | 2026-05-22 | 59.05% | 0.4026 | 0.0015 | -1.8866 | 1.6733 | 0.4238 |
| MPWR260618P01680000 | put | 2026-06-18 | $1,680.00 | $150.30 | 13 | $160.60 | 18 | $0.00 | $155.45 | 0 | 5 | 2026-05-22 | 61.00% | -0.5923 | 0.0015 | -1.7873 | 1.6786 | -0.8121 |
| MPWR260618C01700000 | call | 2026-06-18 | $1,700.00 | $58.20 | 1 | $64.60 | 17 | $60.88 | $61.40 | 12 | 211 | 2026-05-22 | 59.05% | 0.3744 | 0.0015 | -1.8449 | 1.6387 | 0.3954 |
| MPWR260618P01700000 | put | 2026-06-18 | $1,700.00 | $160.80 | 9 | $174.00 | 11 | $0.00 | $167.40 | 0 | 16 | 2026-05-22 | 60.02% | -0.6227 | 0.0015 | -1.7112 | 1.6428 | -0.8564 |
| MPWR260618C01720000 | call | 2026-06-18 | $1,720.00 | $49.20 | 14 | $58.70 | 14 | $55.08 | $53.95 | 11 | 54 | 2026-05-22 | 59.05% | 0.3471 | 0.0014 | -1.7953 | 1.5967 | 0.3678 |
| MPWR260618P01720000 | put | 2026-06-18 | $1,720.00 | $175.90 | 11 | $188.00 | 11 | $0.00 | $181.95 | 0 | 1 | 2026-05-22 | 60.02% | -0.6495 | 0.0014 | -1.6606 | 1.6023 | -0.8983 |
| MPWR260618C01740000 | call | 2026-06-18 | $1,740.00 | $42.60 | 15 | $54.30 | 18 | $49.91 | $48.45 | 1 | 12 | 2026-05-22 | 59.05% | 0.3209 | 0.0014 | -1.7386 | 1.5481 | 0.3411 |
| MPWR260618P01740000 | put | 2026-06-18 | $1,740.00 | $190.30 | 9 | $201.50 | 9 | $0.00 | $195.90 | 0 | 1 | 2026-05-22 | 60.02% | -0.6754 | 0.0014 | -1.6030 | 1.5554 | -0.9394 |
| MPWR260618C01760000 | call | 2026-06-18 | $1,760.00 | $37.50 | 16 | $48.60 | 13 | $33.74 | $43.05 | 0 | 27 | 2026-05-22 | 58.07% | 0.2919 | 0.0014 | -1.6383 | 1.4845 | 0.3118 |
| MPWR260618P01760000 | put | 2026-06-18 | $1,760.00 | $205.20 | 13 | $216.80 | 8 | $0.00 | $211.00 | 0 | 2 | 2026-05-22 | 60.02% | -0.7002 | 0.0013 | -1.5393 | 1.5030 | -0.9795 |
| MPWR260618C01780000 | call | 2026-06-18 | $1,780.00 | $31.00 | 7 | $45.00 | 7 | $32.77 | $38.00 | 0 | 12 | 2026-05-22 | 58.07% | 0.2678 | 0.0013 | -1.5696 | 1.4238 | 0.2869 |
| MPWR260618P01780000 | put | 2026-06-18 | $1,780.00 | $217.30 | 3 | $231.20 | 4 | $0.00 | $224.25 | 0 | 3 | 2026-05-22 | 59.05% | -0.7280 | 0.0013 | -1.4321 | 1.4351 | -1.0224 |
| MPWR260618C01800000 | call | 2026-06-18 | $1,800.00 | $28.60 | 8 | $38.00 | 12 | $22.98 | $33.30 | 0 | 33 | 2026-05-22 | 58.07% | 0.2450 | 0.0013 | -1.4971 | 1.3594 | 0.2631 |
| MPWR260618P01800000 | put | 2026-06-18 | $1,800.00 | $233.20 | 2 | $248.20 | 4 | $0.00 | $240.70 | 0 | 3 | 2026-05-22 | 59.05% | -0.7506 | 0.0012 | -1.3585 | 1.3724 | -1.0606 |
| MPWR260618C01820000 | call | 2026-06-18 | $1,820.00 | $24.90 | 4 | $37.30 | 6 | $20.47 | $31.10 | 0 | 9 | 2026-05-22 | 59.05% | 0.2281 | 0.0012 | -1.4620 | 1.3070 | 0.2451 |
| MPWR260618P01820000 | put | 2026-06-18 | $1,820.00 | $249.90 | 4 | $264.10 | 4 | $0.00 | $257.00 | 0 | 4 | 2026-05-22 | 59.05% | -0.7719 | 0.0012 | -1.2820 | 1.3070 | -1.0976 |
| MPWR260618C01840000 | call | 2026-06-18 | $1,840.00 | $23.70 | 14 | $30.80 | 10 | $22.00 | $27.25 | 0 | 123 | 2026-05-22 | 59.05% | 0.2081 | 0.0011 | -1.3854 | 1.2395 | 0.2241 |
| MPWR260618P01840000 | put | 2026-06-18 | $1,840.00 | $269.40 | 11 | $280.80 | 8 | $0.00 | $275.10 | 0 | 2 | 2026-05-22 | 61.00% | -0.7829 | 0.0011 | -1.2847 | 1.2707 | -1.1245 |
| MPWR260618C01860000 | call | 2026-06-18 | $1,860.00 | $20.70 | 10 | $27.80 | 10 | $24.20 | $24.25 | 2 | 220 | 2026-05-22 | 59.05% | 0.1893 | 0.0011 | -1.3076 | 1.1708 | 0.2044 |
| MPWR260618P01860000 | put | 2026-06-18 | $1,860.00 | $286.00 | 12 | $297.80 | 8 | $0.00 | $291.90 | 0 | 0 | 2026-05-22 | 61.00% | -0.8015 | 0.0011 | -1.2059 | 1.2050 | -1.1588 |
| MPWR260618C01880000 | call | 2026-06-18 | $1,880.00 | $18.00 | 8 | $25.10 | 8 | $13.10 | $21.55 | 0 | 6 | 2026-05-22 | 59.05% | 0.1718 | 0.0010 | -1.2296 | 1.1017 | 0.1859 |
| MPWR260618P01880000 | put | 2026-06-18 | $1,880.00 | $303.10 | 13 | $315.10 | 8 | $0.00 | $309.10 | 0 | 3 | 2026-05-22 | 61.00% | -0.8190 | 0.0010 | -1.1264 | 1.1386 | -1.1919 |
| MPWR260618C01900000 | call | 2026-06-18 | $1,900.00 | $16.20 | 4 | $24.20 | 6 | $15.50 | $20.20 | 0 | 15 | 2026-05-22 | 60.02% | 0.1602 | 0.0009 | -1.1934 | 1.0528 | 0.1733 |
| MPWR260618P01900000 | put | 2026-06-18 | $1,900.00 | $318.00 | 6 | $332.70 | 4 | $0.00 | $325.35 | 0 | 0 | 2026-05-22 | 60.02% | -0.8398 | 0.0009 | -1.0055 | 1.0528 | -1.2284 |
| MPWR260618C01920000 | call | 2026-06-18 | $1,920.00 | $14.20 | 4 | $21.50 | 7 | $20.80 | $17.85 | 0 | 2 | 2026-05-22 | 60.02% | 0.1450 | 0.0009 | -1.1167 | 0.9857 | 0.1572 |
| MPWR260618P01920000 | put | 2026-06-18 | $1,920.00 | $336.00 | 6 | $350.50 | 4 | $0.00 | $343.25 | 0 | 0 | 2026-05-22 | 60.02% | -0.8550 | 0.0009 | -0.9268 | 0.9857 | -1.2592 |
| MPWR260618C01940000 | call | 2026-06-18 | $1,940.00 | $10.90 | 7 | $19.00 | 7 | $18.65 | $14.95 | 0 | 2 | 2026-05-22 | 59.05% | 0.1266 | 0.0008 | -1.0004 | 0.8980 | 0.1378 |
| MPWR260618P01940000 | put | 2026-06-18 | $1,940.00 | $354.00 | 6 | $368.60 | 4 | $0.00 | $361.30 | 0 | 2 | 2026-05-22 | 60.02% | -0.8689 | 0.0008 | -0.8496 | 0.9198 | -1.2889 |
| MPWR260618C01960000 | call | 2026-06-18 | $1,960.00 | $9.10 | 7 | $16.80 | 7 | $37.00 | $12.95 | 0 | 5 | 2026-05-22 | 59.05% | 0.1138 | 0.0008 | -0.9276 | 0.8331 | 0.1241 |
| MPWR260618P01960000 | put | 2026-06-18 | $1,960.00 | $372.00 | 7 | $386.80 | 4 | $0.00 | $379.40 | 0 | 1 | 2026-05-22 | 60.02% | -0.8818 | 0.0008 | -0.7744 | 0.8556 | -1.3174 |
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.
