Detailed MPWR options chain for 2027-05-21 – 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 – 2027-05-21 – 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 2027-05-21.
This MPWR 2027-05-21 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 2027-05-21. 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 270521C01860000 | 1860.00 | 270.25 | 226 | 244 | 0 | 100 | 73.98% | |
| MPWR 270521C01300000 | 1300.00 | 365.47 | 408 | 424 | 1 | 78 | 76.60% | YES |
| MPWR 270521C02300000 | 2300.00 | 186.4 | 146 | 163.9 | 29 | 56 | 73.46% | |
| MPWR 270521C02480000 | 2480.00 | 189.6 | 124 | 142 | 3 | 17 | 73.66% | |
| MPWR 270521C01500000 | 1500.00 | 314.41 | 328.1 | 346 | 2 | 14 | 75.08% | |
| MPWR 270521C02080000 | 2080.00 | 224.36 | 182 | 198 | 1 | 13 | 73.62% | |
| MPWR 270521C01400000 | 1400.00 | 445 | 366 | 382 | 2 | 11 | 75.69% | |
| MPWR 270521C02380000 | 2380.00 | 200.2 | 186 | 199.9 | 4 | 7 | 83.71% | |
| MPWR 270521C01170000 | 1170.00 | 428.8 | 466 | 482 | 1 | 7 | 77.26% | YES |
| MPWR 270521C01600000 | 1600.00 | 278.15 | 296 | 314 | 1 | 7 | 74.79% | |
| MPWR 270521C01700000 | 1700.00 | 244.52 | 266 | 286 | 1 | 7 | 74.49% | |
| MPWR 270521C01200000 | 1200.00 | 386.05 | 450 | 468 | 3 | 7 | 76.89% | YES |
| MPWR 270521C01250000 | 1250.00 | 450 | 430 | 448 | 4 | 5 | 77.19% | YES |
| MPWR 270521C01000000 | 1000.00 | 467 | 668 | 688 | 5 | 5 | 109.92% | YES |
| MPWR 270521C01980000 | 1980.00 | 205 | 200 | 218 | 1 | 5 | 73.74% | |
| MPWR 270521C02400000 | 2400.00 | 122 | 134 | 150 | 3 | 4 | 73.52% | |
| MPWR 270521C01900000 | 1900.00 | 220.3 | 216 | 234 | 1 | 4 | 73.71% | |
| MPWR 270521C01260000 | 1260.00 | 576 | 544 | 562 | 2 | 4 | 103.84% | YES |
| MPWR 270521C01100000 | 1100.00 | 625 | 624 | 640.9 | 1 | 4 | 108.69% | YES |
| MPWR 270521C01420000 | 1420.00 | 435.45 | 358 | 374 | 1 | 4 | 75.50% | |
| MPWR 270521C00950000 | 950.00 | 686.8 | 722 | 736.5 | 1 | 4 | 118.46% | YES |
| MPWR 270521C02120000 | 2120.00 | 242.2 | 174 | 192 | 1 | 3 | 73.58% | |
| MPWR 270521C02260000 | 2260.00 | 208.3 | 152 | 169.8 | 1 | 3 | 73.52% | |
| MPWR 270521C01020000 | 1020.00 | 293 | 578 | 596 | 1 | 3 | 87.79% | YES |
| MPWR 270521C01080000 | 1080.00 | 586 | 636 | 653.4 | 1 | 3 | 109.81% | YES |
| MPWR 270521C01280000 | 1280.00 | 437.98 | 522 | 539.8 | 1 | 3 | 100.39% | YES |
| MPWR 270521C01880000 | 1880.00 | 258.8 | 222 | 238 | 1 | 3 | 73.85% | |
| MPWR 270521C02020000 | 2020.00 | 172.9 | 192 | 210 | 1 | 3 | 73.66% | |
| MPWR 270521C02000000 | 2000.00 | 170.6 | 196 | 212 | 1 | 3 | 73.51% | |
| MPWR 270521C01960000 | 1960.00 | 201.6 | 204 | 222 | 2 | 3 | 73.76% | |
| MPWR 270521C02280000 | 2280.00 | 237.2 | 150 | 166 | 1 | 2 | 73.51% | |
| MPWR 270521C01800000 | 1800.00 | 288 | 240 | 258 | 1 | 2 | 74.05% | |
| MPWR 270521C02180000 | 2180.00 | 206.8 | 164 | 182 | 0 | 2 | 73.53% | |
| MPWR 270521C00520000 | 520.00 | 1051.1 | 906 | 922 | 1 | 2 | 96.10% | YES |
| MPWR 270521C01620000 | 1620.00 | 380 | 372 | 388.2 | 1 | 2 | 90.87% | |
| MPWR 270521C01040000 | 1040.00 | 420 | 642 | 662 | 1 | 2 | 107.45% | YES |
| MPWR 270521C01360000 | 1360.00 | 390 | 382 | 398 | 2 | 2 | 75.98% | YES |
| MPWR 270521C02100000 | 2100.00 | 222.9 | 178 | 196 | 1 | 2 | 73.71% | |
| MPWR 270521C01320000 | 1320.00 | 452.61 | 502 | 519.9 | 1 | 2 | 99.03% | YES |
| MPWR 270521C00680000 | 680.00 | 956.35 | 924 | 939.5 | 1 | 2 | 147.99% | YES |
| MPWR 270521C01240000 | 1240.00 | 434.4 | 432 | 450 | 0 | 2 | 76.71% | YES |
| MPWR 270521C00930000 | 930.00 | 530.8 | 602 | 618 | 1 | 2 | 81.03% | YES |
| MPWR 270521C02460000 | 2460.00 | 159.4 | 126 | 144 | 0 | 1 | 73.58% | |
| MPWR 270521C01090000 | 1090.00 | 212.98 | 534 | 552 | 3 | 1 | 85.05% | YES |
| MPWR 270521C00900000 | 900.00 | 764 | 758 | 771.3 | 0 | 1 | 122.72% | YES |
| MPWR 270521C00910000 | 910.00 | 770.8 | 750 | 765.6 | 0 | 1 | 121.93% | YES |
| MPWR 270521C01660000 | 1660.00 | 347 | 370.1 | 386 | 1 | 1 | 92.60% | |
| MPWR 270521C01380000 | 1380.00 | 371 | 374 | 390 | 1 | 1 | 75.85% | |
| MPWR 270521C01540000 | 1540.00 | 468 | 416 | 433.4 | 1 | 1 | 95.38% | |
| MPWR 270521C01160000 | 1160.00 | 433.3 | 472 | 488 | 0 | 1 | 77.60% | YES |
| MPWR 270521C01150000 | 1150.00 | 437.9 | 474 | 492 | 0 | 1 | 77.23% | YES |
| MPWR 270521C01760000 | 1760.00 | 320 | 322 | 339.9 | 1 | 1 | 88.24% | |
| MPWR 270521C01460000 | 1460.00 | 344 | 438 | 453.9 | 1 | 1 | 94.84% | |
| MPWR 270521C01580000 | 1580.00 | 217.62 | 364 | 382 | 0 | 1 | 87.19% | |
| MPWR 270521C01560000 | 1560.00 | 409 | 310 | 326 | 1 | 1 | 75.02% | |
| MPWR 270521C02160000 | 2160.00 | 209.9 | 168 | 186 | 0 | 1 | 73.70% | |
| MPWR 270521C01940000 | 1940.00 | 259.4 | 208 | 226 | 0 | 1 | 73.76% | |
| MPWR 270521C00640000 | 640.00 | 948.7 | 806 | 824 | 0 | 1 | 89.23% | YES |
| MPWR 270521C00660000 | 660.00 | 526 | 464 | 482 | 0 | 1 | 0.00% | YES |
| MPWR 270521C01480000 | 1480.00 | 251 | 404 | 424 | 0 | 1 | 89.47% | |
| MPWR 270521C01220000 | 1220.00 | 407 | 442 | 460 | 1 | 1 | 77.04% | YES |
| MPWR 270521C01840000 | 1840.00 | 314.3 | 230 | 248 | 0 | 1 | 73.89% | |
| MPWR 270521C00690000 | 690.00 | 447.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 270521C00850000 | 850.00 | 420 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 270521C00830000 | 830.00 | 486.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 270521C01440000 | 1440.00 | 424 | 0 | 0 | 1 | 0 | 0.78% | |
| MPWR 270521C02060000 | 2060.00 | 281.2 | 0 | 0 | 0 | 0 | 6.25% | |
| MPWR 270521C01030000 | 1030.00 | 248.73 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 270521C01010000 | 1010.00 | 258 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 270521C00730000 | 730.00 | 551.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 270521C02040000 | 2040.00 | 228.7 | 0 | 0 | 1 | 0 | 6.25% | |
| MPWR 270521C01920000 | 1920.00 | 266 | 0 | 0 | 1 | 0 | 6.25% | |
| MPWR 270521C01520000 | 1520.00 | 394 | 0 | 0 | 1 | 0 | 1.56% | |
| MPWR 270521C01640000 | 1640.00 | 417 | 0 | 0 | 1 | 0 | 3.13% | |
| MPWR 270521C01070000 | 1070.00 | 276 | 0 | 0 | 1 | 0 | 0.00% | YES |
| MPWR 270521C01180000 | 1180.00 | 284 | 0 | 0 | 0 | 0 | 0.00% | YES |
| MPWR 270521C00990000 | 990.00 | 719 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on MPWR expiring on 2027-05-21. 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 270521P00800000 | 800.00 | 52 | 46 | 64 | 10 | 114 | 62.85% | |
| MPWR 270521P01860000 | 1860.00 | 646 | 636 | 652 | 0 | 101 | 61.07% | YES |
| MPWR 270521P01250000 | 1250.00 | 281.9 | 245 | 256 | 5 | 26 | 65.60% | |
| MPWR 270521P01000000 | 1000.00 | 144 | 130 | 144 | 10 | 22 | 67.58% | |
| MPWR 270521P00840000 | 840.00 | 52 | 54 | 72 | 2 | 20 | 61.77% | |
| MPWR 270521P01200000 | 1200.00 | 253.9 | 219 | 230 | 5 | 16 | 65.82% | |
| MPWR 270521P01300000 | 1300.00 | 224.9 | 271 | 284 | 8 | 15 | 65.33% | |
| MPWR 270521P00500000 | 500.00 | 18.3 | 9.8 | 22.8 | 1 | 14 | 73.93% | |
| MPWR 270521P01170000 | 1170.00 | 239 | 201 | 216 | 13 | 13 | 65.72% | |
| MPWR 270521P00860000 | 860.00 | 75.9 | 50 | 70 | 1 | 11 | 58.53% | |
| MPWR 270521P00780000 | 780.00 | 40.77 | 39.7 | 55.1 | 1 | 11 | 61.67% | |
| MPWR 270521P01210000 | 1210.00 | 245 | 223 | 236 | 1 | 11 | 65.75% | |
| MPWR 270521P00940000 | 940.00 | 115.5 | 109 | 122 | 2 | 11 | 68.30% | |
| MPWR 270521P01460000 | 1460.00 | 292 | 361.9 | 378 | 5 | 10 | 64.12% | YES |
| MPWR 270521P01150000 | 1150.00 | 211.25 | 194 | 208 | 0 | 10 | 66.33% | |
| MPWR 270521P01120000 | 1120.00 | 126.77 | 138 | 156 | 0 | 10 | 56.79% | |
| MPWR 270521P01400000 | 1400.00 | 349.67 | 325.8 | 342 | 2 | 10 | 64.56% | YES |
| MPWR 270521P00480000 | 480.00 | 20 | 7.8 | 20.8 | 2 | 9 | 74.38% | |
| MPWR 270521P00790000 | 790.00 | 42 | 44 | 62 | 0 | 9 | 63.07% | |
| MPWR 270521P01340000 | 1340.00 | 279 | 216 | 234 | 4 | 6 | 51.47% | |
| MPWR 270521P00600000 | 600.00 | 24.9 | 22.4 | 36.7 | 1 | 6 | 72.31% | |
| MPWR 270521P01760000 | 1760.00 | 604.4 | 562 | 580 | 2 | 5 | 61.95% | YES |
| MPWR 270521P00580000 | 580.00 | 35 | 18 | 36 | 2 | 5 | 72.98% | |
| MPWR 270521P01480000 | 1480.00 | 435.5 | 374 | 390 | 1 | 3 | 63.92% | YES |
| MPWR 270521P01780000 | 1780.00 | 617.09 | 575 | 592 | 4 | 3 | 61.41% | YES |
| MPWR 270521P01220000 | 1220.00 | 248.9 | 226.5 | 242 | 1 | 3 | 65.62% | |
| MPWR 270521P01820000 | 1820.00 | 516.8 | 606 | 624 | 1 | 3 | 61.53% | YES |
| MPWR 270521P01880000 | 1880.00 | 574.7 | 650 | 666 | 2 | 3 | 60.69% | YES |
| MPWR 270521P01320000 | 1320.00 | 314 | 280.5 | 294 | 1 | 3 | 64.92% | |
| MPWR 270521P01280000 | 1280.00 | 287.55 | 258.5 | 272 | 2 | 3 | 65.15% | |
| MPWR 270521P01700000 | 1700.00 | 518.5 | 520.1 | 538 | 1 | 3 | 62.54% | YES |
| MPWR 270521P01620000 | 1620.00 | 526.5 | 464 | 482 | 1 | 2 | 62.94% | YES |
| MPWR 270521P01240000 | 1240.00 | 286.2 | 239 | 252 | 1 | 2 | 65.71% | |
| MPWR 270521P02480000 | 2480.00 | 1068.4 | 1149.7 | 1168 | 0 | 2 | 56.95% | YES |
| MPWR 270521P01740000 | 1740.00 | 492.7 | 547 | 564 | 1 | 2 | 61.87% | YES |
| MPWR 270521P00880000 | 880.00 | 59.14 | 64 | 82 | 1 | 2 | 61.20% | |
| MPWR 270521P01660000 | 1660.00 | 552.2 | 491 | 508 | 1 | 2 | 62.50% | YES |
| MPWR 270521P01230000 | 1230.00 | 197.2 | 232.5 | 246 | 1 | 2 | 65.53% | |
| MPWR 270521P00520000 | 520.00 | 22.55 | 12 | 25 | 1 | 2 | 73.53% | |
| MPWR 270521P01800000 | 1800.00 | 605.4 | 591 | 606 | 0 | 2 | 61.33% | YES |
| MPWR 270521P01600000 | 1600.00 | 480 | 450.5 | 466 | 0 | 2 | 62.82% | YES |
| MPWR 270521P00710000 | 710.00 | 62.5 | 44 | 60 | 1 | 1 | 71.70% | |
| MPWR 270521P00910000 | 910.00 | 61.4 | 72 | 90 | 1 | 1 | 60.74% | |
| MPWR 270521P01040000 | 1040.00 | 170.76 | 146 | 160 | 0 | 1 | 67.27% | |
| MPWR 270521P01520000 | 1520.00 | 315 | 326 | 342 | 1 | 1 | 50.82% | YES |
| MPWR 270521P02140000 | 2140.00 | 754 | 746.3 | 762 | 1 | 1 | 27.59% | YES |
| MPWR 270521P01030000 | 1030.00 | 165.8 | 142 | 156 | 0 | 1 | 67.37% | |
| MPWR 270521P02260000 | 2260.00 | 795.5 | 837.8 | 856 | 0 | 1 | 0.00% | YES |
| MPWR 270521P00750000 | 750.00 | 35.25 | 36 | 54 | 0 | 1 | 63.78% | |
| MPWR 270521P00620000 | 620.00 | 44.85 | 26.7 | 42 | 0 | 1 | 73.00% | |
| MPWR 270521P01160000 | 1160.00 | 236.8 | 278 | 292.8 | 0 | 1 | 84.98% | |
| MPWR 270521P00700000 | 700.00 | 56.2 | 42 | 58 | 1 | 1 | 71.92% | |
| MPWR 270521P02040000 | 2040.00 | 769.8 | 652 | 670 | 0 | 1 | 29.43% | YES |
| MPWR 270521P00830000 | 830.00 | 68 | 44 | 64 | 0 | 1 | 59.27% | |
| MPWR 270521P00730000 | 730.00 | 65.4 | 74 | 92 | 0 | 1 | 82.84% | |
| MPWR 270521P00900000 | 900.00 | 134 | 62 | 82 | 1 | 1 | 58.75% | |
| MPWR 270521P01680000 | 1680.00 | 561.1 | 505.1 | 520 | 1 | 1 | 62.19% | YES |
| MPWR 270521P01640000 | 1640.00 | 489.4 | 480 | 494 | 0 | 1 | 62.88% | YES |
| MPWR 270521P01980000 | 1980.00 | 731 | 606 | 626 | 0 | 1 | 33.64% | YES |
| MPWR 270521P01050000 | 1050.00 | 210.8 | 104 | 124 | 1 | 1 | 55.81% | |
| MPWR 270521P00690000 | 690.00 | 57.95 | 38.8 | 56 | 1 | 1 | 71.82% | |
| MPWR 270521P01060000 | 1060.00 | 216.01 | 108 | 128 | 1 | 1 | 55.83% | |
| MPWR 270521P01840000 | 1840.00 | 530.1 | 621 | 640 | 0 | 1 | 61.51% | YES |
| MPWR 270521P01920000 | 1920.00 | 567.1 | 680 | 698 | 0 | 1 | 60.49% | YES |
| MPWR 270521P01580000 | 1580.00 | 455.2 | 438.2 | 452 | 1 | 1 | 62.99% | YES |
| MPWR 270521P00820000 | 820.00 | 100.1 | 0 | 0 | 0 | 0 | 12.50% | |
| MPWR 270521P00850000 | 850.00 | 51 | 0 | 0 | 5 | 0 | 12.50% | |
| MPWR 270521P01010000 | 1010.00 | 106 | 0 | 0 | 1 | 0 | 6.25% | |
| MPWR 270521P00990000 | 990.00 | 140 | 126 | 140 | 10 | 0 | 67.62% | |
| MPWR 270521P00660000 | 660.00 | 22 | 0 | 0 | 1 | 0 | 12.50% | |
| MPWR 270521P01100000 | 1100.00 | 114.06 | 0 | 0 | 1 | 0 | 6.25% | |
| MPWR 270521P00770000 | 770.00 | 67.93 | 0 | 0 | 0 | 0 | 12.50% |
This page displays the full MPWR options chain for contracts expiring on 2027-05-21. 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 2027-05-21. 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 2027-05-21. 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 2027-05-21 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 2027-05-21 approaches.
