WhaleQuant.io

MPWR Options Chain – 2026-12-18

Detailed MPWR options chain for 2026-12-18 – 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.

MPWR Call Options — 2026-12-18 Expiration

This page focuses on a single options expiration date for MPWR – 2026-12-18 – 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 2026-12-18.

This MPWR 2026-12-18 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.

MPWR Call Options — 2026-12-18 Expiration

The table below shows all call options on MPWR expiring on 2026-12-18. 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 261218C01450000 1450.00 201.6 85.2 100 62 65 57.75%
MPWR 261218C01800000 1800.00 118 28.2 40 1 21 59.12%
MPWR 261218C01580000 1580.00 178.2 56.7 70 2 17 58.00%
MPWR 261218C01740000 1740.00 124.55 46 62.2 1 13 65.46%
MPWR 261218C01600000 1600.00 76 53.4 61.7 2 13 57.11%
MPWR 261218C01760000 1760.00 160.4 42 60 0 12 65.29%
MPWR 261218C01280000 1280.00 260 175.8 190.8 20 11 69.68%
MPWR 261218C01660000 1660.00 293.25 273.9 290 2 10 145.56%
MPWR 261218C01700000 1700.00 72.25 37.5 52 10 10 58.43%
MPWR 261218C01240000 1240.00 298.2 197 210 14 8 70.93% YES
MPWR 261218C01180000 1180.00 425.1 195.4 208 7 7 59.72% YES
MPWR 261218C01350000 1350.00 243.7 118.8 131.9 15 7 58.38%
MPWR 261218C02080000 2080.00 93.15 14 31.5 5 6 65.95%
MPWR 261218C01100000 1100.00 472.65 429.9 444 4 6 138.67% YES
MPWR 261218C02380000 2380.00 9.36 4 13.8 3 5 64.12%
MPWR 261218C01330000 1330.00 280 154 168.2 5 5 68.63%
MPWR 261218C00780000 780.00 553.9 488.2 504.2 0 5 69.59% YES
MPWR 261218C00770000 770.00 626 497.4 513.3 1 4 70.22% YES
MPWR 261218C01300000 1300.00 355.45 137.4 151.9 1 4 58.63%
MPWR 261218C01150000 1150.00 279.22 211.1 224 1 3 59.77% YES
MPWR 261218C00670000 670.00 643 590.5 606.5 0 2 77.02% YES
MPWR 261218C00740000 740.00 585.5 525.3 540.3 0 2 71.93% YES
MPWR 261218C00650000 650.00 660.8 609.6 625.5 2 2 78.70% YES
MPWR 261218C01900000 1900.00 48.5 20.7 32 1 2 59.95%
MPWR 261218C01520000 1520.00 178.2 69.1 84 1 2 58.27%
MPWR 261218C01010000 1010.00 342.1 301.3 314 1 2 61.86% YES
MPWR 261218C00750000 750.00 577.4 515.7 531.7 0 2 71.45% YES
MPWR 261218C00760000 760.00 569 506 523.4 0 2 71.03% YES
MPWR 261218C01230000 1230.00 328.5 200 214.6 1 2 70.71% YES
MPWR 261218C00660000 660.00 652.1 600.4 616.9 0 2 78.81% YES
MPWR 261218C01500000 1500.00 214.95 96 111.4 1 2 66.81%
MPWR 261218C01060000 1060.00 648.5 604.3 617.1 1 2 208.65% YES
MPWR 261218C00960000 960.00 510.1 370.8 386.2 1 2 80.72% YES
MPWR 261218C01000000 1000.00 663.6 632.3 646.7 2 2 212.70% YES
MPWR 261218C00940000 940.00 657.4 678.3 693.5 0 2 225.61% YES
MPWR 261218C00980000 980.00 679.25 647.4 662.5 2 2 216.91% YES
MPWR 261218C01170000 1170.00 346 200.8 214 0 2 59.93% YES
MPWR 261218C01400000 1400.00 200 100.8 116 0 2 58.22%
MPWR 261218C00680000 680.00 635.1 581.4 597.9 0 2 77.12% YES
MPWR 261218C02040000 2040.00 189.55 158.9 176 1 2 129.89%
MPWR 261218C01920000 1920.00 95.45 18 30 2 2 59.41%
MPWR 261218C01360000 1360.00 196.16 115.2 129.5 2 2 58.55%
MPWR 261218C01420000 1420.00 443.8 232.1 249.7 1 2 108.14%
MPWR 261218C01880000 1880.00 36 21.6 34 1 2 59.83%
MPWR 261218C01560000 1560.00 93.8 60.4 74 1 2 57.96%
MPWR 261218C00690000 690.00 626.8 571.6 587.5 0 2 75.44% YES
MPWR 261218C00790000 790.00 578.8 512 527.1 1 2 94.54% YES
MPWR 261218C01390000 1390.00 309 105.1 117.9 1 2 58.20%
MPWR 261218C01410000 1410.00 153 98.4 112 1 1 58.17%
MPWR 261218C01270000 1270.00 212 150 164.5 0 1 58.76%
MPWR 261218C01640000 1640.00 132.18 47.5 60 1 1 58.44%
MPWR 261218C02400000 2400.00 67.04 4.2 16.9 1 1 66.84%
MPWR 261218C01940000 1940.00 76.6 18 30 0 1 60.39%
MPWR 261218C00550000 550.00 1055.2 812 827.3 0 1 200.68% YES
MPWR 261218C01780000 1780.00 139.8 40 57.7 1 1 65.51%
MPWR 261218C01030000 1030.00 612.4 610.4 624.6 1 1 207.08% YES
MPWR 261218C01200000 1200.00 320.3 475.6 491.8 1 1 173.43% YES
MPWR 261218C01220000 1220.00 309.6 205.2 219.7 2 1 70.97% YES
MPWR 261218C00870000 870.00 486.59 443.6 458.4 1 1 87.27% YES
MPWR 261218C01140000 1140.00 430.24 248.2 263.6 1 1 72.81% YES
MPWR 261218C01480000 1480.00 298 342.3 356.1 1 1 153.83%
MPWR 261218C02100000 2100.00 99.1 12 30 0 1 65.50%
MPWR 261218C02200000 2200.00 86.44 10.3 25.2 0 1 66.94%
MPWR 261218C01460000 1460.00 212.6 83.2 98 2 1 58.01%
MPWR 261218C01250000 1250.00 513.1 477.2 489.5 0 1 179.87% YES
MPWR 261218C00570000 570.00 1071.8 1018.3 1034 0 1 386.58% YES
MPWR 261218C00560000 560.00 1096 1024.8 1041.3 0 1 391.22% YES
MPWR 261218C01160000 1160.00 606.9 352.3 369.9 0 1 117.96% YES
MPWR 261218C01980000 1980.00 89.5 15.7 28 0 1 60.80%
MPWR 261218C01070000 1070.00 432 294.5 305.8 0 1 75.41% YES
MPWR 261218C01720000 1720.00 245.8 245.6 260 0 1 139.85%
MPWR 261218C01260000 1260.00 479.9 458.5 473.4 0 1 174.08%
MPWR 261218C01620000 1620.00 171.83 67.1 80 2 1 65.36%
MPWR 261218C02140000 2140.00 126 134.7 149.6 1 1 125.64%
MPWR 261218C00600000 600.00 966 970 984.9 1 1 347.71% YES
MPWR 261218C02460000 2460.00 34.5 2.3 12.3 0 1 64.35%
MPWR 261218C02480000 2480.00 48 2 11.9 1 1 64.41%
MPWR 261218C01860000 1860.00 179.07 201.2 215.9 1 1 133.94%
MPWR 261218C01540000 1540.00 290 0 0 2 0 6.25%
MPWR 261218C01110000 1110.00 507.85 0 0 1 0 0.00% YES
MPWR 261218C01120000 1120.00 548 0 0 0 0 0.00% YES
MPWR 261218C01320000 1320.00 421.4 0 0 1 0 1.56%
MPWR 261218C02300000 2300.00 149.85 0 0 0 0 25.00%
MPWR 261218C02000000 2000.00 34 14.6 26 1 0 60.59%
MPWR 261218C00970000 970.00 296 0 0 1 0 0.00% YES
MPWR 261218C01490000 1490.00 354.17 234.7 252 1 0 116.38%

MPWR Put Options Chain – 2026-12-18

The table below lists all put options on MPWR expiring on 2026-12-18. 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 261218P01200000 1200.00 104 113.9 128 1 53 54.28%
MPWR 261218P01150000 1150.00 149.99 134.4 148 0 50 71.52%
MPWR 261218P00550000 550.00 8.1 0 5.1 2 36 72.89%
MPWR 261218P01230000 1230.00 148.7 131.2 142 1 31 54.34%
MPWR 261218P00800000 800.00 17.59 4 19.8 3 15 58.13%
MPWR 261218P01000000 1000.00 52.25 43.8 53.5 10 13 56.93%
MPWR 261218P01330000 1330.00 249.7 184 199.7 9 12 53.22% YES
MPWR 261218P01250000 1250.00 120 141.7 153.8 1 10 54.45%
MPWR 261218P01170000 1170.00 100.8 98.9 114 14 8 54.28%
MPWR 261218P01430000 1430.00 256.8 250 266 0 7 52.59% YES
MPWR 261218P00840000 840.00 11 11.9 22 2 6 58.23%
MPWR 261218P01290000 1290.00 180.1 160.5 176 2 6 53.56% YES
MPWR 261218P00830000 830.00 20 8 24 5 6 58.64%
MPWR 261218P00900000 900.00 25.82 18.1 32.5 1 6 57.05%
MPWR 261218P01310000 1310.00 238.3 174.8 185 0 5 53.41% YES
MPWR 261218P00750000 750.00 10.93 4.6 12.5 3 4 60.12%
MPWR 261218P00650000 650.00 3.48 1.9 5.9 3 4 63.74%
MPWR 261218P00880000 880.00 20.29 16.1 30 1 4 58.09%
MPWR 261218P01340000 1340.00 256 191.8 205.5 3 4 53.37% YES
MPWR 261218P01040000 1040.00 56.7 50.5 66 3 4 55.61%
MPWR 261218P01300000 1300.00 164.28 168.9 182 4 4 54.00% YES
MPWR 261218P01740000 1740.00 476.3 486.3 499.7 0 4 44.48% YES
MPWR 261218P00560000 560.00 2.8 0 5.4 1 4 72.07%
MPWR 261218P01350000 1350.00 238.1 196 211.9 0 3 52.95% YES
MPWR 261218P01120000 1120.00 82.4 78.1 94 2 3 54.89%
MPWR 261218P00610000 610.00 4.1 0.1 15.1 2 3 78.34%
MPWR 261218P01080000 1080.00 68.3 63.5 78 2 3 55.01%
MPWR 261218P01070000 1070.00 116.2 64 81.1 0 3 57.43%
MPWR 261218P01050000 1050.00 59.8 54 70 2 3 55.82%
MPWR 261218P00910000 910.00 27.67 19.3 34.3 1 3 56.76%
MPWR 261218P01860000 1860.00 494 594 609.4 1 2 40.57% YES
MPWR 261218P01560000 1560.00 380.6 340 351.4 3 2 49.71% YES
MPWR 261218P01090000 1090.00 71.7 67.2 82 2 2 55.06%
MPWR 261218P01220000 1220.00 143.7 126.7 138 1 2 54.72%
MPWR 261218P02220000 2220.00 936 956 972 0 2 58.00% YES
MPWR 261218P00960000 960.00 46.97 30 45 1 2 56.62%
MPWR 261218P00810000 810.00 21 24.1 33.4 2 2 72.94%
MPWR 261218P02440000 2440.00 963.5 1106 1120.5 1 2 0.00% YES
MPWR 261218P01030000 1030.00 53.8 46.7 63.6 2 2 55.65%
MPWR 261218P00870000 870.00 19 14.6 30 0 2 58.86%
MPWR 261218P00600000 600.00 12.46 1.8 5.4 1 2 69.65%
MPWR 261218P01400000 1400.00 232.97 264 279.6 0 2 65.36% YES
MPWR 261218P02300000 2300.00 1010 1035.7 1052.4 1 1 61.26% YES
MPWR 261218P01060000 1060.00 62.4 57.2 72 2 1 55.45%
MPWR 261218P01940000 1940.00 561.2 632 648 1 1 0.00% YES
MPWR 261218P02480000 2480.00 1018.4 1107.9 1124 0 1 0.00% YES
MPWR 261218P01700000 1700.00 385 468 481.7 0 1 51.51% YES
MPWR 261218P02280000 2280.00 976 1014.6 1032 0 1 60.07% YES
MPWR 261218P00620000 620.00 10.71 7.9 22.1 0 1 89.29%
MPWR 261218P01240000 1240.00 205.55 135.4 149.8 1 1 54.57%
MPWR 261218P00690000 690.00 24.05 1.6 17.6 1 1 70.01%
MPWR 261218P01460000 1460.00 339.6 268 281.6 1 1 50.58% YES
MPWR 261218P00990000 990.00 45 36.5 52 1 1 56.06%
MPWR 261218P01110000 1110.00 103.05 74.5 90 0 1 55.00%
MPWR 261218P00950000 950.00 70.6 27.4 43 0 1 56.67%
MPWR 261218P02240000 2240.00 706.2 749.2 765.3 0 1 0.00% YES
MPWR 261218P02100000 2100.00 595.8 636.3 652.2 0 1 0.00% YES
MPWR 261218P00850000 850.00 21.5 29.1 40 0 1 71.18%
MPWR 261218P01140000 1140.00 148.6 90 106 0 1 56.29%
MPWR 261218P01390000 1390.00 269.2 221.2 233.5 0 1 51.70% YES
MPWR 261218P01620000 1620.00 298 317.3 332 0 1 0.00% YES
MPWR 261218P01470000 1470.00 218 234.8 248 0 1 36.35% YES
MPWR 261218P01490000 1490.00 335.31 288 302.8 0 1 52.63% YES
MPWR 261218P01270000 1270.00 136 143.2 157.5 0 1 51.32% YES
MPWR 261218P01370000 1370.00 276.1 209.9 223.4 0 1 52.76% YES
MPWR 261218P01100000 1100.00 75.1 70.8 86 2 1 55.05%
MPWR 261218P02040000 2040.00 774 780 795.1 0 1 54.70% YES
MPWR 261218P01660000 1660.00 357.09 340.7 356 1 1 0.00% YES
MPWR 261218P00580000 580.00 6.7 4.5 13 0 1 85.57%
MPWR 261218P00890000 890.00 71.1 17.2 32 0 1 57.91%
MPWR 261218P01640000 1640.00 451.1 414 430 0 1 51.25% YES
MPWR 261218P00780000 780.00 20.35 0 0 3 0 12.50%
MPWR 261218P02360000 2360.00 854 0 0 1 0 0.00% YES
MPWR 261218P01540000 1540.00 372 326 339 3 0 51.37% YES
MPWR 261218P01440000 1440.00 226.2 0 0 0 0 0.00% YES
MPWR 261218P02320000 2320.00 770 0 0 0 0 0.00% YES
MPWR 261218P02400000 2400.00 888 0 0 0 0 0.00% YES
MPWR 261218P02460000 2460.00 907.6 0 0 0 0 0.00% YES
MPWR 261218P00570000 570.00 22 0 0 1 0 25.00%

MPWR 2026-12-18 Options Chain FAQ

1. What does this MPWR options chain for 2026-12-18 show?

This page displays the full MPWR options chain for contracts expiring on 2026-12-18. 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.

2. How can I use this MPWR options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this MPWR options table?

Implied volatility reflects how much movement the market expects for MPWR between now and 2026-12-18. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-18 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.

6. How often is this MPWR options chain for 2026-12-18 updated?

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 2026-12-18 approaches.