Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Sep 10, 2026 3:59:58 PM EDT
1186.58USD-1.426%(-17.17)625,127
1186.20Bid   1187.58Ask   1.38Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
1180.00USD-1.973%(-23.75)1,723
After-hours
Sep 10, 2026 4:37:30 PM EDT
1186.08USD-0.042%(-0.50)218,278
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3283,1231,5471,594


MPWR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Sep 18, 2026 Exp. - Max Pain @ $1,360.00

Puts
Calls


MPWR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C1.10-88.78%1308-17MPWR260918C02480000
2,460 C1.10-91.91%1308-17MPWR260918C02460000
2,440 C1.10-19.12%1308-17MPWR260918C02440000
2,420 C9.60-51.27%1207-08MPWR260918C02420000
2,400 C0.40-86.67%2608-25MPWR260918C02400000
2,380 C3.20-61.90%14308-05MPWR260918C02380000
2,360 C00%0MPWR260918C02360000
2,340 C0.05-99.22%1708-21MPWR260918C02340000
2,320 C4.10-70.29%1308-05MPWR260918C02320000
2,300 C0.25-58.33%11208-24MPWR260918C02300000
2,280 C4.90-93.09%1208-05MPWR260918C02280000
2,260 C3.08+3.01%2508-24MPWR260918C02260000
2,240 C0.20-97.06%1108-26MPWR260918C02240000
2,220 C7.20-90.31%1208-05MPWR260918C02220000
2,200 C0.45-51.09%2108-24MPWR260918C02200000
2,180 C80.80+0.50%1205-26MPWR260918C02180000
2,160 C1.22-64.22%2108-24MPWR260918C02160000
2,140 C00%0MPWR260918C02140000
2,120 C6.92-38.21%1708-07MPWR260918C02120000
2,100 C11.19-8.28%15508-06MPWR260918C02100000
2,080 C0.23-90.87%1608-31MPWR260918C02080000
2,060 C0.50-33.33%5308-24MPWR260918C02060000
2,040 C0.65-40.91%31808-21MPWR260918C02040000
2,020 C3.80-71.54%104408-17MPWR260918C02020000
2,000 C18.16+10.80%21108-04MPWR260918C02000000
1,980 C115.84-2.74%1205-14MPWR260918C01980000
1,960 C120.00-20.05%1105-28MPWR260918C01960000
1,940 C11.85-12.22%1108-11MPWR260918C01940000
1,920 C38.500%2007-31MPWR260918C01920000
1,900 C6.86-42.35%1608-17MPWR260918C01900000
1,880 C43.40-52.88%1407-10MPWR260918C01880000
1,860 C3.50-96.35%11508-18MPWR260918C01860000
1,840 C10.03-68.80%12308-14MPWR260918C01840000
1,820 C1.12-52.34%37308-25MPWR260918C01820000
1,800 C0.45-25.00%103708-28MPWR260918C01800000
1,780 C1.65-98.47%62608-24MPWR260918C01780000
1,760 C1.00-81.65%12108-27MPWR260918C01760000
1,740 C1.68-38.91%36308-26MPWR260918C01740000
1,720 C0.300.00%12609-02MPWR260918C01720000
1,700 C4.50-20.77%13709-02MPWR260918C01700000
1,680 C3.08-56.00%58908-26MPWR260918C01680000
1,660 C3.70-2.63%11808-27MPWR260918C01660000
1,640 C0.30-72.73%14209-02MPWR260918C01640000
1,620 C0.25-37.50%58109-09MPWR260918C01620000
1,600 C0.93-62.04%124509-01MPWR260918C01600000
1,580 C0.50+11.11%115409-08MPWR260918C01580000
1,560 C0.74-37.29%633809-09MPWR260918C01560000
1,540 C0.30-94.99%11109-09MPWR260918C01540000
1,520 C0.50-72.22%410109-08MPWR260918C01520000
1,500 C0.99-10.00%1612509-09MPWR260918C01500000
1,480 C4.14-53.06%11009-01MPWR260918C01480000
1,460 C0.75-73.40%1610309-09MPWR260918C01460000
1,440 C3.54-13.66%1510909-08MPWR260918C01440000
1,420 C6.58-67.84%13409-01MPWR260918C01420000
1,400 C2.39-53.77%1012609-09MPWR260918C01400000
1,380 C2.85-35.96%4032209-09MPWR260918C01380000
1,360 C7.33-35.13%7016609-08MPWR260918C01360000
1,340 C13.80+38.00%36809-09MPWR260918C01340000
1,320 C8.19-27.52%102809-09MPWR260918C01320000
1,300 C11.17-24.27%1311909-09MPWR260918C01300000
1,280 C12.75-39.31%412809-09MPWR260918C01280000
1,260 C17.13-45.48%42409-09MPWR260918C01260000
1,240 C23.50-32.10%15909-09MPWR260918C01240000
1,220 C31.61-18.72%193009-09MPWR260918C01220000
1,200 C38.60-35.67%81809-09MPWR260918C01200000
1,180 C71.60-51.56%2609-01MPWR260918C01180000
1,160 C67.70-75.17%1609-09MPWR260918C01160000
1,140 C78.68-17.18%13209-09MPWR260918C01140000
1,120 C111.00-45.75%21209-03MPWR260918C01120000
1,110 C315.85-42.99%4408-06MPWR260918C01110000
1,100 C221.61-52.03%42208-21MPWR260918C01100000
1,090 C332.00+1.84%4808-06MPWR260918C01090000
1,080 C239.38-14.51%44008-21MPWR260918C01080000
1,070 C328.00+76.92%1207-06MPWR260918C01070000
1,060 C168.81-40.09%1509-08MPWR260918C01060000
1,050 C390.800%1107-23MPWR260918C01050000
1,040 C375.45+21.90%1408-11MPWR260918C01040000
1,030 C354.00+76.91%1206-26MPWR260918C01030000
1,020 C294.20-6.90%2408-26MPWR260918C01020000
1,010 C498.80+210.30%2204-17MPWR260918C01010000
1,000 C298.34-23.89%41308-19MPWR260918C01000000
990 C617.200%1105-04MPWR260918C00990000
980 C346.00-49.78%1407-29MPWR260918C00980000
970 C236.400%2201-21MPWR260918C00970000
960 C380.00-25.72%1808-19MPWR260918C00960000
950 C510.00-26.57%41006-23MPWR260918C00950000
940 C468.00-2.13%1708-07MPWR260918C00940000
930 C486.500%3307-23MPWR260918C00930000
920 C389.57-46.72%4508-21MPWR260918C00920000
910 C496.00-32.09%1308-07MPWR260918C00910000
900 C409.19-0.20%41108-21MPWR260918C00900000
890 C686.000%2005-01MPWR260918C00890000
880 C429.33-40.39%4708-21MPWR260918C00880000
870 C687.600%1005-01MPWR260918C00870000
860 C279.17+10.75%1101-23MPWR260918C00860000
850 C692.00+116.69%1206-01MPWR260918C00850000
840 C486.00-8.30%1207-08MPWR260918C00840000
830 C568.80-9.71%1308-07MPWR260918C00830000
820 C455.00-39.77%11007-07MPWR260918C00820000
810 C512.90-29.74%1208-06MPWR260918C00810000
800 C614.00+19.92%1607-09MPWR260918C00800000
790 C607.600%1108-07MPWR260918C00790000
780 C632.00+7.12%1107-09MPWR260918C00780000
770 C627.10+13.81%1208-07MPWR260918C00770000
760 C560.60-26.04%1308-06MPWR260918C00760000
750 C00%0MPWR260918C00750000
740 C798.00+2.31%1207-31MPWR260918C00740000
730 C00%0MPWR260918C00730000
720 C806.00-3.68%1106-10MPWR260918C00720000
710 C00%0MPWR260918C00710000
700 C662.000%1007-02MPWR260918C00700000
690 C536.00-21.64%1109-04MPWR260918C00690000
680 C546.00-21.33%2109-04MPWR260918C00680000
660 C744.00-19.31%1207-23MPWR260918C00660000
640 C910.00+151.17%2105-01MPWR260918C00640000
620 C776.00+17.04%1308-06MPWR260918C00620000
600 C802.00-18.05%1307-23MPWR260918C00600000
580 C712.50-10.04%1408-24MPWR260918C00580000
560 C1,012.00+0.40%1406-22MPWR260918C00560000
540 C752.30-13.63%11308-24MPWR260918C00540000
520 C974.00+18.20%1207-31MPWR260918C00520000
500 C910.70+3.25%2408-04MPWR260918C00500000
490 C904.56+14.50%6208-14MPWR260918C00490000
480 C899.51-0.28%6808-14MPWR260918C00480000
470 C982.00+7.68%1307-31MPWR260918C00470000
460 C992.00+7.59%2407-31MPWR260918C00460000
450 C1,005.40+7.88%2607-31MPWR260918C00450000
440 C979.50+3.98%2208-04MPWR260918C00440000
430 C952.00+3.93%1107-24MPWR260918C00430000
420 C846.00-5.87%1408-28MPWR260918C00420000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,034.00-14.40%9807-31MPWR260918P02480000
2,460 P1,014.00-14.65%11807-31MPWR260918P02460000
2,440 P994.00+19.95%8707-31MPWR260918P02440000
2,420 P1,022.00-1.21%1308-11MPWR260918P02420000
2,400 P1,002.00+13.08%1108-07MPWR260918P02400000
2,380 P982.10-1.28%1608-11MPWR260918P02380000
2,360 P916.00+12.21%3207-31MPWR260918P02360000
2,340 P974.00+17.63%1208-03MPWR260918P02340000
2,320 P876.00-10.43%2507-31MPWR260918P02320000
2,300 P920.00-6.31%15908-03MPWR260918P02300000
2,280 P838.00-15.18%4407-31MPWR260918P02280000
2,260 P818.00+22.66%1307-31MPWR260918P02260000
2,240 P898.00+37.94%1407-01MPWR260918P02240000
2,220 P837.00-7.41%4408-03MPWR260918P02220000
2,200 P946.00+17.66%1107-29MPWR260918P02200000
2,180 P770.000%1108-10MPWR260918P02180000
2,160 P754.00+27.02%1108-10MPWR260918P02160000
2,140 P654.00+3.86%1207-31MPWR260918P02140000
2,120 P642.00+8.08%1105-01MPWR260918P02120000
2,100 P656.00+2.32%1208-12MPWR260918P02100000
2,080 P748.00-1.32%1407-01MPWR260918P02080000
2,060 P588.00+9.44%1207-31MPWR260918P02060000
2,040 P772.00+46.66%1207-08MPWR260918P02040000
2,020 P770.00+44.19%1107-29MPWR260918P02020000
2,000 P554.20+11.96%1106-16MPWR260918P02000000
1,980 P00%0MPWR260918P01980000
1,960 P658.200%2208-03MPWR260918P01960000
1,940 P484.000%1005-01MPWR260918P01940000
1,920 P00%0MPWR260918P01920000
1,900 P484.00-23.78%15707-31MPWR260918P01900000
1,880 P00%0MPWR260918P01880000
1,860 P618.000%1107-29MPWR260918P01860000
1,840 P572.20+28.30%1106-26MPWR260918P01840000
1,820 P438.000%1105-19MPWR260918P01820000
1,800 P530.00+13.73%296106-26MPWR260918P01800000
1,780 P335.30+6.31%4405-29MPWR260918P01780000
1,760 P428.10+41.43%82708-03MPWR260918P01760000
1,740 P525.85+3.50%1509-08MPWR260918P01740000
1,720 P505.80+3.65%1109-08MPWR260918P01720000
1,700 P478.67-3.84%3309-04MPWR260918P01700000
1,680 P465.14+1.40%2509-08MPWR260918P01680000
1,660 P445.07-0.86%2309-08MPWR260918P01660000
1,640 P438.21+5.54%2909-09MPWR260918P01640000
1,620 P418.18+0.28%2209-09MPWR260918P01620000
1,600 P243.05-1.60%11008-11MPWR260918P01600000
1,580 P311.54-2.09%21108-31MPWR260918P01580000
1,560 P342.70+13.29%3109-03MPWR260918P01560000
1,540 P347.80+31.00%11109-03MPWR260918P01540000
1,520 P287.44-6.42%1309-02MPWR260918P01520000
1,500 P285.00-6.98%2709-08MPWR260918P01500000
1,480 P121.00-5.98%21808-17MPWR260918P01480000
1,460 P233.00+29.95%111009-01MPWR260918P01460000
1,440 P97.70-18.30%25508-17MPWR260918P01440000
1,420 P230.00+17.95%112509-03MPWR260918P01420000
1,400 P176.15-16.60%1510409-08MPWR260918P01400000
1,380 P140.15+24.83%26008-19MPWR260918P01380000
1,360 P172.50+13.79%22809-03MPWR260918P01360000
1,340 P141.60-8.35%16309-09MPWR260918P01340000
1,320 P109.30-19.40%18109-04MPWR260918P01320000
1,300 P111.90+12.46%27109-03MPWR260918P01300000
1,280 P73.31-27.49%39809-08MPWR260918P01280000
1,260 P59.48-9.60%7212809-08MPWR260918P01260000
1,240 P58.95+20.82%226209-09MPWR260918P01240000
1,220 P44.78+8.58%35309-09MPWR260918P01220000
1,200 P35.07+19.04%1413209-09MPWR260918P01200000
1,180 P25.74+14.40%29409-09MPWR260918P01180000
1,160 P17.10-7.57%49809-09MPWR260918P01160000
1,140 P13.50+21.62%721709-09MPWR260918P01140000
1,120 P8.66+2.73%2613409-09MPWR260918P01120000
1,110 P12.40+37.62%102609-03MPWR260918P01110000
1,100 P6.20-23.93%512209-08MPWR260918P01100000
1,090 P5.85-29.69%12009-04MPWR260918P01090000
1,080 P4.78-34.52%12209-04MPWR260918P01080000
1,070 P7.60+52.00%22409-03MPWR260918P01070000
1,060 P2.56+12.28%145709-09MPWR260918P01060000
1,050 P3.50-28.57%52409-02MPWR260918P01050000
1,040 P2.20-23.08%22909-04MPWR260918P01040000
1,030 P3.75-50.00%62808-28MPWR260918P01030000
1,020 P1.20-57.60%33009-08MPWR260918P01020000
1,010 P2.25-5.06%53009-01MPWR260918P01010000
1,000 P0.80-55.06%116209-08MPWR260918P01000000
990 P1.15-63.02%21708-28MPWR260918P00990000
980 P1.08-43.16%102709-01MPWR260918P00980000
970 P2.19-89.92%1408-26MPWR260918P00970000
960 P7.82-63.11%11109-08MPWR260918P00960000
950 P1.24+77.14%21809-01MPWR260918P00950000
940 P1.50-73.78%41508-26MPWR260918P00940000
930 P0.45-84.75%1609-04MPWR260918P00930000
920 P1.54-84.60%2808-24MPWR260918P00920000
910 P1.05-96.04%1308-25MPWR260918P00910000
900 P2.17+47.62%35109-08MPWR260918P00900000
890 P2.22-79.44%31008-17MPWR260918P00890000
880 P13.75-15.75%2704-24MPWR260918P00880000
870 P1.19-83.47%5708-18MPWR260918P00870000
860 P10.68+3.59%1705-12MPWR260918P00860000
850 P0.40-24.53%21808-24MPWR260918P00850000
840 P2.20-76.84%1808-11MPWR260918P00840000
830 P6.600%2208-03MPWR260918P00830000
820 P2.10-88.14%2608-10MPWR260918P00820000
810 P00%0MPWR260918P00810000
800 P14.83+41.24%1907-20MPWR260918P00800000
790 P00%0MPWR260918P00790000
780 P9.20+15.29%1906-08MPWR260918P00780000
770 P00%0MPWR260918P00770000
760 P0.60-94.34%1308-21MPWR260918P00760000
750 P4.500%1108-03MPWR260918P00750000
740 P5.95-42.12%2604-23MPWR260918P00740000
730 P0.120%1108-24MPWR260918P00730000
720 P2.30-32.94%1208-06MPWR260918P00720000
710 P00%0MPWR260918P00710000
700 P3.10-29.55%2508-03MPWR260918P00700000
690 P00%0MPWR260918P00690000
680 P3.80-90.26%1307-27MPWR260918P00680000
660 P4.20+35.48%11507-28MPWR260918P00660000
640 P0.15-25.00%108908-24MPWR260918P00640000
620 P0.50-62.69%1608-05MPWR260918P00620000
600 P2.45-20.97%11006-25MPWR260918P00600000
580 P0.05-54.55%12908-24MPWR260918P00580000
560 P3.10+27.57%22506-26MPWR260918P00560000
540 P1.94+25.16%22506-23MPWR260918P00540000
520 P2.250.00%1306-26MPWR260918P00520000
500 P0.14+40.00%1509-01MPWR260918P00500000
490 P1.80-35.71%1104-20MPWR260918P00490000
480 P00%0MPWR260918P00480000
470 P1.06-37.65%1105-05MPWR260918P00470000
460 P00%0MPWR260918P00460000
450 P1.50-65.12%1204-15MPWR260918P00450000
440 P1.250%1104-20MPWR260918P00440000
430 P00%0MPWR260918P00430000
420 P0.50-75.00%1107-01MPWR260918P00420000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC