Detailed MPWR options chain for 2026-08-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for MPWR.
This page focuses on a single options expiration date for MPWR – 2026-08-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for MPWR into 2026-08-21.
This MPWR 2026-08-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on MPWR expiring on 2026-08-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MPWR 260821C01400000 | 1400.00 | 143.03 | 143.2 | 158 | 13 | 218 | 87.07% | |
| MPWR 260821C01580000 | 1580.00 | 49.66 | 72 | 87.8 | 1 | 209 | 82.30% | |
| MPWR 260821C01300000 | 1300.00 | 189.7 | 196 | 210.1 | 5 | 86 | 89.69% | YES |
| MPWR 260821C01600000 | 1600.00 | 70.85 | 66 | 77.4 | 6 | 63 | 80.49% | |
| MPWR 260821C01660000 | 1660.00 | 40 | 52 | 63.6 | 2 | 59 | 80.32% | |
| MPWR 260821C02120000 | 2120.00 | 41.8 | 4 | 20 | 0 | 50 | 83.62% | |
| MPWR 260821C01360000 | 1360.00 | 125 | 163.2 | 178 | 4 | 22 | 88.22% | YES |
| MPWR 260821C01320000 | 1320.00 | 128.4 | 184 | 198 | 3 | 19 | 88.71% | YES |
| MPWR 260821C01380000 | 1380.00 | 141.13 | 152 | 164.3 | 12 | 17 | 86.38% | |
| MPWR 260821C01520000 | 1520.00 | 152.8 | 92 | 108.3 | 0 | 17 | 83.87% | |
| MPWR 260821C01700000 | 1700.00 | 50.15 | 44 | 56.3 | 1 | 16 | 80.39% | |
| MPWR 260821C01500000 | 1500.00 | 101.62 | 98.1 | 112.8 | 1 | 15 | 83.19% | |
| MPWR 260821C01480000 | 1480.00 | 101.17 | 106 | 118.7 | 3 | 14 | 83.20% | |
| MPWR 260821C01800000 | 1800.00 | 32.72 | 28 | 45.1 | 2 | 14 | 81.87% | |
| MPWR 260821C01650000 | 1650.00 | 38.83 | 54 | 66.2 | 6 | 10 | 80.45% | |
| MPWR 260821C01340000 | 1340.00 | 114.3 | 173.3 | 187.8 | 1 | 10 | 88.43% | YES |
| MPWR 260821C01720000 | 1720.00 | 42.6 | 40.4 | 56.6 | 5 | 10 | 81.69% | |
| MPWR 260821C02320000 | 2320.00 | 5.24 | 2 | 20 | 1 | 8 | 94.77% | |
| MPWR 260821C01280000 | 1280.00 | 176.12 | 208 | 221 | 2 | 7 | 90.09% | YES |
| MPWR 260821C01200000 | 1200.00 | 222.5 | 260 | 273.7 | 1 | 7 | 93.51% | YES |
| MPWR 260821C01460000 | 1460.00 | 133.83 | 114.3 | 128.4 | 1 | 7 | 84.18% | |
| MPWR 260821C01860000 | 1860.00 | 29.1 | 20 | 34.8 | 14 | 7 | 80.15% | |
| MPWR 260821C01560000 | 1560.00 | 56.85 | 78.8 | 95.2 | 3 | 6 | 83.23% | |
| MPWR 260821C01690000 | 1690.00 | 33.2 | 46 | 58.8 | 4 | 6 | 80.66% | |
| MPWR 260821C01450000 | 1450.00 | 87.4 | 120 | 133.4 | 1 | 6 | 85.05% | |
| MPWR 260821C01740000 | 1740.00 | 40.7 | 36 | 53.5 | 10 | 6 | 81.40% | |
| MPWR 260821C01760000 | 1760.00 | 36 | 34 | 50.5 | 7 | 6 | 81.86% | |
| MPWR 260821C01260000 | 1260.00 | 217.3 | 218 | 234 | 2 | 5 | 90.29% | YES |
| MPWR 260821C01140000 | 1140.00 | 320.3 | 302 | 318 | 4 | 5 | 96.38% | YES |
| MPWR 260821C01780000 | 1780.00 | 26.12 | 30 | 47.9 | 5 | 5 | 81.59% | |
| MPWR 260821C01440000 | 1440.00 | 138 | 124 | 138.9 | 2 | 5 | 85.55% | |
| MPWR 260821C01430000 | 1430.00 | 86.6 | 129.7 | 139.6 | 1 | 5 | 85.13% | |
| MPWR 260821C01180000 | 1180.00 | 236 | 275.3 | 290 | 1 | 4 | 95.66% | YES |
| MPWR 260821C01420000 | 1420.00 | 125.4 | 132 | 146.9 | 2 | 4 | 85.54% | |
| MPWR 260821C01490000 | 1490.00 | 108.7 | 102 | 114.7 | 1 | 4 | 82.91% | |
| MPWR 260821C01820000 | 1820.00 | 21.25 | 26 | 37.7 | 3 | 4 | 80.11% | |
| MPWR 260821C01410000 | 1410.00 | 93.4 | 138 | 152.3 | 4 | 4 | 86.40% | |
| MPWR 260821C01120000 | 1120.00 | 292.55 | 318 | 332 | 0 | 3 | 97.35% | YES |
| MPWR 260821C01020000 | 1020.00 | 342 | 400.6 | 416 | 1 | 3 | 106.35% | YES |
| MPWR 260821C01640000 | 1640.00 | 57.9 | 56 | 67.8 | 6 | 3 | 80.22% | |
| MPWR 260821C01470000 | 1470.00 | 114.7 | 110.1 | 124.1 | 2 | 3 | 83.85% | |
| MPWR 260821C02000000 | 2000.00 | 25.95 | 10 | 25.4 | 1 | 3 | 82.34% | |
| MPWR 260821C01080000 | 1080.00 | 322.55 | 349.1 | 364 | 0 | 3 | 99.89% | YES |
| MPWR 260821C01510000 | 1510.00 | 95.5 | 96 | 111.8 | 1 | 2 | 84.17% | |
| MPWR 260821C01220000 | 1220.00 | 241.05 | 246 | 261.6 | 0 | 2 | 93.02% | YES |
| MPWR 260821C00810000 | 810.00 | 554 | 591 | 607.6 | 2 | 2 | 132.83% | YES |
| MPWR 260821C00990000 | 990.00 | 440.95 | 426.3 | 440 | 0 | 2 | 108.09% | YES |
| MPWR 260821C00770000 | 770.00 | 578 | 628 | 645 | 0 | 2 | 138.03% | YES |
| MPWR 260821C00730000 | 730.00 | 628 | 666 | 682.3 | 0 | 2 | 143.77% | YES |
| MPWR 260821C01530000 | 1530.00 | 82.6 | 88 | 101.5 | 1 | 2 | 82.58% | |
| MPWR 260821C01900000 | 1900.00 | 20.9 | 20.8 | 27 | 0 | 2 | 80.55% | |
| MPWR 260821C01680000 | 1680.00 | 50 | 48 | 62.2 | 1 | 2 | 81.18% | |
| MPWR 260821C01610000 | 1610.00 | 80.8 | 64 | 80.7 | 1 | 2 | 82.37% | |
| MPWR 260821C00750000 | 750.00 | 556 | 648 | 665.4 | 0 | 1 | 143.47% | YES |
| MPWR 260821C01160000 | 1160.00 | 192 | 288 | 302 | 0 | 1 | 95.20% | YES |
| MPWR 260821C02020000 | 2020.00 | 41 | 8 | 22.5 | 0 | 1 | 80.90% | |
| MPWR 260821C01550000 | 1550.00 | 84.94 | 82.7 | 98.6 | 2 | 1 | 83.67% | |
| MPWR 260821C02200000 | 2200.00 | 25 | 2 | 14.4 | 0 | 1 | 82.37% | |
| MPWR 260821C00700000 | 700.00 | 594 | 696 | 712.8 | 0 | 1 | 152.16% | YES |
| MPWR 260821C01100000 | 1100.00 | 280 | 332.1 | 349.7 | 0 | 1 | 98.82% | YES |
| MPWR 260821C00760000 | 760.00 | 588 | 636.1 | 653.4 | 0 | 1 | 137.34% | YES |
| MPWR 260821C00850000 | 850.00 | 504 | 550.6 | 566.1 | 0 | 1 | 121.80% | YES |
| MPWR 260821C00900000 | 900.00 | 454 | 504.1 | 519.7 | 0 | 1 | 115.38% | YES |
| MPWR 260821C00940000 | 940.00 | 429.9 | 468 | 483.6 | 1 | 1 | 111.25% | YES |
| MPWR 260821C00880000 | 880.00 | 454.4 | 524 | 542 | 1 | 1 | 121.50% | YES |
| MPWR 260821C00960000 | 960.00 | 424 | 452.7 | 467.3 | 0 | 1 | 111.56% | YES |
| MPWR 260821C01670000 | 1670.00 | 53.2 | 50 | 66.9 | 0 | 1 | 82.06% | |
| MPWR 260821C01960000 | 1960.00 | 27.55 | 12 | 27.2 | 0 | 1 | 81.27% | |
| MPWR 260821C00720000 | 720.00 | 722 | 676 | 692.1 | 0 | 1 | 146.16% | YES |
| MPWR 260821C01620000 | 1620.00 | 68.8 | 62 | 75.1 | 0 | 1 | 81.52% | |
| MPWR 260821C00710000 | 710.00 | 630 | 686 | 702.9 | 0 | 0 | 149.59% | YES |
| MPWR 260821C01980000 | 1980.00 | 23.7 | 10 | 25.4 | 0 | 0 | 80.75% |
The table below lists all put options on MPWR expiring on 2026-08-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| MPWR 260821P01140000 | 1140.00 | 51.54 | 42.3 | 49.9 | 4 | 110 | 82.37% | |
| MPWR 260821P01100000 | 1100.00 | 41.19 | 31.6 | 46 | 2 | 91 | 85.01% | |
| MPWR 260821P01420000 | 1420.00 | 198.8 | 151.8 | 163.3 | 1 | 88 | 76.60% | YES |
| MPWR 260821P01380000 | 1380.00 | 159.6 | 131.7 | 142 | 5 | 70 | 77.68% | YES |
| MPWR 260821P01260000 | 1260.00 | 118.35 | 79.6 | 87.5 | 1 | 69 | 79.92% | |
| MPWR 260821P01320000 | 1320.00 | 151.02 | 102.2 | 116 | 4 | 69 | 79.32% | |
| MPWR 260821P01450000 | 1450.00 | 217.5 | 167.5 | 181.1 | 53 | 69 | 75.84% | YES |
| MPWR 260821P01060000 | 1060.00 | 37 | 26 | 38.8 | 1 | 62 | 87.59% | |
| MPWR 260821P01300000 | 1300.00 | 101.1 | 93.6 | 106 | 5 | 38 | 79.32% | |
| MPWR 260821P01530000 | 1530.00 | 258.5 | 215.4 | 231.6 | 31 | 36 | 73.72% | YES |
| MPWR 260821P01160000 | 1160.00 | 57.7 | 47.4 | 59.6 | 2 | 22 | 83.61% | |
| MPWR 260821P01240000 | 1240.00 | 86.3 | 68 | 84 | 16 | 20 | 80.15% | |
| MPWR 260821P01000000 | 1000.00 | 21.88 | 20 | 26.3 | 3 | 19 | 89.96% | |
| MPWR 260821P01340000 | 1340.00 | 140.08 | 112.1 | 124 | 8 | 19 | 78.85% | |
| MPWR 260821P01520000 | 1520.00 | 275 | 210.5 | 224.8 | 1 | 17 | 74.36% | YES |
| MPWR 260821P01200000 | 1200.00 | 64.1 | 60 | 71.9 | 1 | 15 | 83.20% | |
| MPWR 260821P01700000 | 1700.00 | 359.15 | 342.2 | 356.3 | 0 | 15 | 69.58% | YES |
| MPWR 260821P01400000 | 1400.00 | 173.81 | 141.2 | 152.1 | 4 | 15 | 76.96% | YES |
| MPWR 260821P01440000 | 1440.00 | 210.9 | 161.2 | 174.6 | 3 | 14 | 75.70% | YES |
| MPWR 260821P01280000 | 1280.00 | 110.65 | 86.2 | 98 | 4 | 14 | 80.01% | |
| MPWR 260821P00840000 | 840.00 | 11.61 | 0.9 | 10.1 | 10 | 13 | 89.28% | |
| MPWR 260821P01360000 | 1360.00 | 174.6 | 120.8 | 132 | 2 | 13 | 77.80% | |
| MPWR 260821P01180000 | 1180.00 | 56.5 | 54.8 | 56.5 | 3 | 12 | 80.61% | |
| MPWR 260821P01480000 | 1480.00 | 208.5 | 185.4 | 198.2 | 24 | 12 | 74.95% | YES |
| MPWR 260821P01080000 | 1080.00 | 44 | 31.3 | 42 | 1 | 12 | 87.38% | |
| MPWR 260821P00800000 | 800.00 | 7.89 | 2.15 | 9.9 | 10 | 11 | 98.43% | |
| MPWR 260821P00830000 | 830.00 | 10.81 | 0.45 | 10 | 10 | 11 | 90.22% | |
| MPWR 260821P01500000 | 1500.00 | 275.07 | 197.4 | 211.3 | 1 | 9 | 74.56% | YES |
| MPWR 260821P00950000 | 950.00 | 14.9 | 8 | 21.8 | 1 | 8 | 88.59% | |
| MPWR 260821P00930000 | 930.00 | 15.5 | 8 | 21.9 | 3 | 8 | 92.60% | |
| MPWR 260821P01430000 | 1430.00 | 190 | 157 | 170 | 6 | 8 | 76.61% | YES |
| MPWR 260821P01490000 | 1490.00 | 244.03 | 191.9 | 204.5 | 1 | 7 | 74.86% | YES |
| MPWR 260821P00900000 | 900.00 | 21 | 5.6 | 16.7 | 1 | 7 | 91.71% | |
| MPWR 260821P01120000 | 1120.00 | 85.38 | 40.2 | 49.4 | 5 | 6 | 85.76% | |
| MPWR 260821P01460000 | 1460.00 | 195.4 | 173.5 | 186 | 8 | 5 | 75.39% | YES |
| MPWR 260821P00960000 | 960.00 | 24 | 10.8 | 22.7 | 2 | 5 | 89.46% | |
| MPWR 260821P01410000 | 1410.00 | 178.4 | 146.2 | 158 | 2 | 5 | 76.81% | YES |
| MPWR 260821P01550000 | 1550.00 | 310 | 228.6 | 242.2 | 2 | 5 | 72.34% | YES |
| MPWR 260821P00720000 | 720.00 | 3.82 | 0.05 | 11.6 | 1 | 4 | 113.95% | |
| MPWR 260821P01510000 | 1510.00 | 227.4 | 204 | 217.6 | 6 | 4 | 74.38% | YES |
| MPWR 260821P01040000 | 1040.00 | 32.45 | 20.1 | 35.5 | 1 | 4 | 87.04% | |
| MPWR 260821P01020000 | 1020.00 | 34.5 | 18.6 | 32 | 1 | 3 | 88.40% | |
| MPWR 260821P00920000 | 920.00 | 19.7 | 6.2 | 17.7 | 2 | 3 | 89.38% | |
| MPWR 260821P01470000 | 1470.00 | 234.41 | 180.8 | 192 | 1 | 3 | 75.55% | YES |
| MPWR 260821P00740000 | 740.00 | 7 | 0.05 | 11.6 | 1 | 3 | 109.75% | |
| MPWR 260821P01220000 | 1220.00 | 79.3 | 64.9 | 78 | 1 | 3 | 82.10% | |
| MPWR 260821P02320000 | 2320.00 | 1020 | 916 | 932.8 | 0 | 2 | 0.00% | YES |
| MPWR 260821P00850000 | 850.00 | 10 | 4.5 | 12.3 | 0 | 2 | 95.36% | |
| MPWR 260821P00990000 | 990.00 | 25.96 | 14 | 28 | 1 | 2 | 89.31% | |
| MPWR 260821P00940000 | 940.00 | 21.3 | 8.9 | 20.6 | 2 | 2 | 90.31% | |
| MPWR 260821P00890000 | 890.00 | 21.11 | 2 | 20 | 0 | 2 | 93.35% | |
| MPWR 260821P01600000 | 1600.00 | 298.05 | 264.4 | 277.7 | 0 | 1 | 71.34% | YES |
| MPWR 260821P01820000 | 1820.00 | 518.8 | 442.6 | 458 | 0 | 1 | 65.22% | YES |
| MPWR 260821P01610000 | 1610.00 | 337.3 | 273 | 284.3 | 0 | 1 | 71.26% | YES |
| MPWR 260821P01570000 | 1570.00 | 290.3 | 242 | 259 | 0 | 1 | 72.62% | YES |
| MPWR 260821P00880000 | 880.00 | 18.05 | 4.2 | 15.3 | 0 | 1 | 92.68% | |
| MPWR 260821P00770000 | 770.00 | 6 | 0.7 | 6 | 1 | 1 | 93.92% | |
| MPWR 260821P00820000 | 820.00 | 10.1 | 2.9 | 8.8 | 1 | 1 | 94.07% | |
| MPWR 260821P01540000 | 1540.00 | 313.9 | 222.8 | 237.6 | 0 | 1 | 73.50% | YES |
| MPWR 260821P00980000 | 980.00 | 37.98 | 12 | 25.8 | 0 | 1 | 88.54% | |
| MPWR 260821P02140000 | 2140.00 | 806 | 738 | 755.9 | 0 | 1 | 60.49% | YES |
| MPWR 260821P01840000 | 1840.00 | 510 | 461.3 | 477.1 | 1 | 1 | 65.78% | YES |
| MPWR 260821P01980000 | 1980.00 | 586.6 | 587.2 | 604 | 0 | 1 | 70.20% | YES |
| MPWR 260821P02200000 | 2200.00 | 824 | 798 | 812 | 1 | 1 | 0.00% | YES |
| MPWR 260821P00760000 | 760.00 | 4.2 | 1.05 | 7.7 | 0 | 1 | 100.27% | |
| MPWR 260821P00870000 | 870.00 | 18 | 3.9 | 20 | 0 | 1 | 99.19% |
This page displays the full MPWR options chain for contracts expiring on 2026-08-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in MPWR.
The ITM column highlights whether a contract is currently in-the-money for MPWR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for MPWR between now and 2026-08-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in MPWR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The MPWR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-21 approaches.
