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.
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.
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 261218C01580000 | 1580.00 | 164.4 | 198.2 | 210.3 | 1 | 18 | 75.67% | |
| MPWR 261218C01740000 | 1740.00 | 124.55 | 152 | 166.4 | 1 | 13 | 75.20% | |
| MPWR 261218C01760000 | 1760.00 | 160.4 | 148 | 164.7 | 0 | 12 | 75.73% | |
| MPWR 261218C01280000 | 1280.00 | 260 | 320.6 | 337.9 | 20 | 11 | 78.98% | YES |
| MPWR 261218C01660000 | 1660.00 | 293.25 | 273.9 | 290 | 2 | 10 | 103.39% | |
| MPWR 261218C01180000 | 1180.00 | 371.4 | 376 | 388.8 | 1 | 6 | 80.39% | YES |
| MPWR 261218C01800000 | 1800.00 | 136.1 | 138 | 155 | 5 | 6 | 75.50% | |
| MPWR 261218C02080000 | 2080.00 | 93.15 | 88 | 103.9 | 5 | 6 | 75.32% | |
| MPWR 261218C01100000 | 1100.00 | 472.65 | 420 | 437.7 | 4 | 6 | 81.48% | YES |
| MPWR 261218C01330000 | 1330.00 | 280 | 297 | 314.3 | 5 | 5 | 78.56% | YES |
| MPWR 261218C01450000 | 1450.00 | 206 | 246 | 257.5 | 4 | 4 | 76.78% | |
| MPWR 261218C01410000 | 1410.00 | 258 | 264.1 | 278 | 1 | 3 | 77.98% | |
| MPWR 261218C01300000 | 1300.00 | 263.9 | 310 | 328 | 2 | 3 | 78.62% | YES |
| MPWR 261218C00780000 | 780.00 | 859 | 809.8 | 825.7 | 0 | 3 | 172.01% | YES |
| MPWR 261218C01150000 | 1150.00 | 423.9 | 390.9 | 407.9 | 0 | 3 | 80.80% | YES |
| MPWR 261218C02040000 | 2040.00 | 189.55 | 158.9 | 176 | 1 | 2 | 95.00% | |
| MPWR 261218C01600000 | 1600.00 | 158.8 | 192 | 209.3 | 1 | 2 | 76.33% | |
| MPWR 261218C01230000 | 1230.00 | 328.5 | 345.2 | 364 | 1 | 2 | 79.52% | YES |
| MPWR 261218C02380000 | 2380.00 | 109.4 | 98 | 113.6 | 2 | 2 | 91.07% | |
| MPWR 261218C01010000 | 1010.00 | 627.7 | 624.9 | 639.7 | 1 | 2 | 138.64% | YES |
| MPWR 261218C00940000 | 940.00 | 657.4 | 678.3 | 693.5 | 0 | 2 | 147.00% | YES |
| MPWR 261218C00790000 | 790.00 | 578.8 | 644 | 662.2 | 1 | 2 | 91.21% | YES |
| MPWR 261218C01420000 | 1420.00 | 443.8 | 258.1 | 269.7 | 1 | 2 | 77.04% | |
| MPWR 261218C01500000 | 1500.00 | 214.95 | 226 | 240 | 1 | 2 | 76.48% | |
| MPWR 261218C01060000 | 1060.00 | 648.5 | 604.3 | 617.1 | 1 | 2 | 138.90% | YES |
| MPWR 261218C01000000 | 1000.00 | 663.6 | 632.3 | 646.7 | 2 | 2 | 139.65% | YES |
| MPWR 261218C00980000 | 980.00 | 679.25 | 647.4 | 662.5 | 2 | 2 | 142.06% | YES |
| MPWR 261218C01520000 | 1520.00 | 382 | 219.8 | 231.3 | 1 | 2 | 76.29% | |
| MPWR 261218C01880000 | 1880.00 | 205 | 195.6 | 210 | 1 | 1 | 96.24% | |
| MPWR 261218C00870000 | 870.00 | 486.59 | 580 | 598.6 | 1 | 1 | 87.75% | YES |
| MPWR 261218C00560000 | 560.00 | 1096 | 1024.8 | 1041.3 | 0 | 1 | 239.44% | YES |
| MPWR 261218C00570000 | 570.00 | 1071.8 | 1018.3 | 1034 | 0 | 1 | 237.54% | YES |
| MPWR 261218C00650000 | 650.00 | 1008 | 942.1 | 958.4 | 0 | 1 | 211.08% | YES |
| MPWR 261218C00770000 | 770.00 | 826.05 | 835 | 851.4 | 0 | 1 | 182.27% | YES |
| MPWR 261218C01250000 | 1250.00 | 513.1 | 477.2 | 489.5 | 0 | 1 | 122.41% | YES |
| MPWR 261218C01900000 | 1900.00 | 116.7 | 116.1 | 133.2 | 0 | 1 | 75.05% | |
| MPWR 261218C01140000 | 1140.00 | 430.24 | 396 | 414 | 1 | 1 | 80.87% | YES |
| MPWR 261218C01720000 | 1720.00 | 245.8 | 245.6 | 260 | 0 | 1 | 99.73% | |
| MPWR 261218C01260000 | 1260.00 | 479.9 | 458.5 | 473.4 | 0 | 1 | 118.17% | YES |
| MPWR 261218C01030000 | 1030.00 | 612.4 | 610.4 | 624.6 | 1 | 1 | 136.50% | YES |
| MPWR 261218C00960000 | 960.00 | 510.1 | 516 | 531.7 | 1 | 1 | 85.44% | YES |
| MPWR 261218C01200000 | 1200.00 | 320.3 | 475.6 | 491.8 | 1 | 1 | 116.01% | YES |
| MPWR 261218C02200000 | 2200.00 | 86.44 | 72 | 83.4 | 0 | 1 | 74.42% | |
| MPWR 261218C02100000 | 2100.00 | 99.1 | 84 | 101.2 | 0 | 1 | 75.15% | |
| MPWR 261218C01700000 | 1700.00 | 159.06 | 164 | 175.7 | 0 | 1 | 75.41% | |
| MPWR 261218C01480000 | 1480.00 | 298 | 342.3 | 356.1 | 1 | 1 | 107.11% | |
| MPWR 261218C01620000 | 1620.00 | 171.83 | 186 | 202 | 2 | 1 | 76.10% | |
| MPWR 261218C00550000 | 550.00 | 1055.2 | 859.1 | 873.4 | 0 | 1 | 111.67% | YES |
| MPWR 261218C02000000 | 2000.00 | 170.18 | 100 | 116.1 | 0 | 1 | 75.30% | |
| MPWR 261218C02140000 | 2140.00 | 126 | 134.7 | 149.6 | 1 | 1 | 92.42% | |
| MPWR 261218C01160000 | 1160.00 | 606.9 | 386.4 | 401.1 | 0 | 1 | 80.68% | YES |
| MPWR 261218C01390000 | 1390.00 | 460.6 | 270 | 286.9 | 0 | 1 | 77.86% | |
| MPWR 261218C01640000 | 1640.00 | 142.55 | 180 | 195.9 | 1 | 1 | 76.00% | |
| MPWR 261218C02400000 | 2400.00 | 67.04 | 52 | 68.1 | 1 | 1 | 75.42% | |
| MPWR 261218C01560000 | 1560.00 | 371.4 | 206 | 218.8 | 1 | 1 | 76.22% | |
| MPWR 261218C01860000 | 1860.00 | 179.07 | 201.2 | 215.9 | 1 | 1 | 96.64% | |
| MPWR 261218C01780000 | 1780.00 | 139.8 | 142 | 160.2 | 1 | 1 | 75.54% | |
| MPWR 261218C01240000 | 1240.00 | 336.15 | 342.4 | 357.1 | 1 | 1 | 79.51% | YES |
| MPWR 261218C00600000 | 600.00 | 966 | 970 | 984.9 | 1 | 1 | 214.02% | YES |
| MPWR 261218C02300000 | 2300.00 | 149.85 | 0 | 0 | 0 | 0 | 12.50% | |
| MPWR 261218C01490000 | 1490.00 | 354.17 | 229.8 | 247 | 1 | 0 | 77.03% | |
| MPWR 261218C01350000 | 1350.00 | 283.1 | 288.6 | 301.7 | 1 | 0 | 77.97% | YES |
| MPWR 261218C01920000 | 1920.00 | 129.1 | 114 | 125 | 2 | 0 | 74.61% | |
| MPWR 261218C01540000 | 1540.00 | 290 | 0 | 0 | 2 | 0 | 3.13% | |
| MPWR 261218C01360000 | 1360.00 | 267.05 | 283.3 | 300 | 1 | 0 | 78.16% | YES |
| MPWR 261218C00970000 | 970.00 | 296 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 261218C01320000 | 1320.00 | 421.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 261218C01120000 | 1120.00 | 548 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218C01220000 | 1220.00 | 568 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218C01110000 | 1110.00 | 507.85 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 261218C01460000 | 1460.00 | 429.56 | 0 | 0 | 1 | 0 | 1.56% |
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 | 173.98 | 145.1 | 160.4 | 2 | 56 | 69.68% | |
| MPWR 261218P01150000 | 1150.00 | 149.99 | 127.1 | 138.2 | 0 | 50 | 70.46% | |
| MPWR 261218P01330000 | 1330.00 | 249.7 | 209.3 | 221.6 | 9 | 12 | 68.58% | |
| MPWR 261218P01230000 | 1230.00 | 181.39 | 162.3 | 174 | 0 | 10 | 70.02% | |
| MPWR 261218P01250000 | 1250.00 | 191.18 | 166.5 | 183.7 | 0 | 10 | 69.12% | |
| MPWR 261218P01290000 | 1290.00 | 228.4 | 191.1 | 203.6 | 2 | 6 | 69.62% | |
| MPWR 261218P00800000 | 800.00 | 25 | 28.9 | 41.3 | 5 | 5 | 75.74% | |
| MPWR 261218P01300000 | 1300.00 | 226.6 | 191 | 207.8 | 2 | 5 | 68.65% | |
| MPWR 261218P01340000 | 1340.00 | 256 | 215.7 | 229.1 | 3 | 4 | 68.98% | |
| MPWR 261218P01740000 | 1740.00 | 476.3 | 470.6 | 483.7 | 0 | 4 | 64.88% | YES |
| MPWR 261218P01050000 | 1050.00 | 63.7 | 68.6 | 85.8 | 1 | 3 | 64.16% | |
| MPWR 261218P01560000 | 1560.00 | 383.7 | 342.8 | 359.7 | 0 | 3 | 66.50% | YES |
| MPWR 261218P01000000 | 1000.00 | 66.1 | 75.3 | 86.1 | 1 | 3 | 72.32% | |
| MPWR 261218P01070000 | 1070.00 | 116.2 | 96.5 | 108.6 | 0 | 3 | 71.24% | |
| MPWR 261218P01540000 | 1540.00 | 369.3 | 330 | 345.4 | 0 | 3 | 66.52% | YES |
| MPWR 261218P00600000 | 600.00 | 16.85 | 6.3 | 17 | 1 | 2 | 80.80% | |
| MPWR 261218P01400000 | 1400.00 | 232.97 | 249.7 | 261.8 | 0 | 2 | 68.57% | YES |
| MPWR 261218P01040000 | 1040.00 | 62.2 | 67.8 | 81.6 | 1 | 2 | 64.46% | |
| MPWR 261218P02440000 | 2440.00 | 963.5 | 1065.1 | 1081.1 | 1 | 2 | 56.59% | YES |
| MPWR 261218P01860000 | 1860.00 | 494 | 561.5 | 578.7 | 1 | 2 | 64.11% | YES |
| MPWR 261218P00810000 | 810.00 | 21 | 24.1 | 33.4 | 2 | 2 | 69.95% | |
| MPWR 261218P01470000 | 1470.00 | 218 | 234.8 | 248 | 0 | 1 | 52.69% | YES |
| MPWR 261218P01490000 | 1490.00 | 335.31 | 301 | 314 | 0 | 1 | 67.34% | YES |
| MPWR 261218P01270000 | 1270.00 | 136 | 143.2 | 157.5 | 0 | 1 | 58.65% | |
| MPWR 261218P01220000 | 1220.00 | 118 | 123.5 | 138 | 0 | 1 | 59.82% | |
| MPWR 261218P00850000 | 850.00 | 21.5 | 29.1 | 40 | 0 | 1 | 68.83% | |
| MPWR 261218P02100000 | 2100.00 | 595.8 | 636.3 | 652.2 | 0 | 1 | 0.00% | YES |
| MPWR 261218P02240000 | 2240.00 | 706.2 | 749.2 | 765.3 | 0 | 1 | 0.00% | YES |
| MPWR 261218P01060000 | 1060.00 | 117.5 | 95.3 | 105.4 | 0 | 1 | 71.82% | |
| MPWR 261218P01390000 | 1390.00 | 269.2 | 244 | 254.8 | 0 | 1 | 68.46% | YES |
| MPWR 261218P01140000 | 1140.00 | 148.6 | 124.7 | 135.1 | 0 | 1 | 70.98% | |
| MPWR 261218P01090000 | 1090.00 | 134.4 | 101.9 | 116.9 | 1 | 1 | 70.94% | |
| MPWR 261218P00620000 | 620.00 | 10.71 | 7.9 | 19 | 0 | 1 | 80.51% | |
| MPWR 261218P00690000 | 690.00 | 24.05 | 15.5 | 25.8 | 1 | 1 | 78.98% | |
| MPWR 261218P02300000 | 2300.00 | 835.8 | 818.3 | 832 | 1 | 1 | 0.00% | YES |
| MPWR 261218P01120000 | 1120.00 | 127.6 | 115.3 | 125.7 | 2 | 1 | 70.62% | |
| MPWR 261218P00610000 | 610.00 | 16.34 | 7.5 | 17.1 | 1 | 1 | 80.33% | |
| MPWR 261218P01030000 | 1030.00 | 62.62 | 64.1 | 78.8 | 1 | 1 | 64.43% | |
| MPWR 261218P01700000 | 1700.00 | 385 | 440 | 457.6 | 0 | 1 | 65.51% | YES |
| MPWR 261218P00840000 | 840.00 | 38 | 36 | 48.1 | 1 | 1 | 74.84% | |
| MPWR 261218P01620000 | 1620.00 | 298 | 317.3 | 332 | 0 | 1 | 49.16% | YES |
| MPWR 261218P01460000 | 1460.00 | 339.6 | 283 | 296 | 1 | 1 | 67.69% | YES |
| MPWR 261218P01940000 | 1940.00 | 561.2 | 625.3 | 639.7 | 1 | 1 | 62.77% | YES |
| MPWR 261218P02480000 | 2480.00 | 1018.4 | 1104 | 1116 | 0 | 1 | 55.56% | YES |
| MPWR 261218P00580000 | 580.00 | 6.7 | 4.5 | 13 | 0 | 1 | 78.89% | |
| MPWR 261218P01170000 | 1170.00 | 178.4 | 133.5 | 148 | 1 | 1 | 70.23% | |
| MPWR 261218P01660000 | 1660.00 | 357.09 | 340.7 | 356 | 1 | 1 | 47.34% | YES |
| MPWR 261218P01240000 | 1240.00 | 205.55 | 162.1 | 179.7 | 1 | 1 | 69.35% | |
| MPWR 261218P00570000 | 570.00 | 22 | 0 | 0 | 1 | 0 | 25.00% | |
| MPWR 261218P00550000 | 550.00 | 3.5 | 0 | 0 | 1 | 0 | 25.00% | |
| MPWR 261218P00780000 | 780.00 | 20.35 | 0 | 0 | 3 | 0 | 12.50% | |
| MPWR 261218P02460000 | 2460.00 | 907.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218P02400000 | 2400.00 | 888 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218P02320000 | 2320.00 | 770 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218P00910000 | 910.00 | 46.45 | 0 | 0 | 1 | 0 | 12.50% | |
| MPWR 261218P00830000 | 830.00 | 25.4 | 0 | 0 | 0 | 0 | 12.50% | |
| MPWR 261218P02360000 | 2360.00 | 854 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 261218P01440000 | 1440.00 | 226.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 261218P00990000 | 990.00 | 59.9 | 0 | 0 | 0 | 0 | 12.50% | |
| MPWR 261218P00650000 | 650.00 | 8.8 | 0 | 0 | 0 | 0 | 25.00% | |
| MPWR 261218P00560000 | 560.00 | 4 | 0 | 0 | 1 | 0 | 25.00% |
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.
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.
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 2026-12-18. 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.
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.
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.
