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

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Jul 18, 2025 3:59:51 PM EDT
724.52USD+1.535%(+10.95)431,063
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-713.57)0
After-hours
Jul 18, 2025 4:00:30 PM EDT
725.24USD+0.099%(+0.72)2,771
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48430097694


MPWR Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Jan 16, 2026 Exp. - Max Pain @ $680.00

Puts
Calls


MPWR Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,120 C10.100%1107-17MPWR260116C01120000
1,100 C14.10+12.80%2406-25MPWR260116C01100000
1,080 C16.00+3.23%2406-25MPWR260116C01080000
1,060 C17.200%2206-17MPWR260116C01060000
1,040 C19.00+40.74%2606-17MPWR260116C01040000
1,020 C21.30+9.46%22206-17MPWR260116C01020000
1,000 C31.00+29.71%2507-09MPWR260116C01000000
980 C26.90-14.68%21106-17MPWR260116C00980000
960 C33.10+30.83%1105-21MPWR260116C00960000
940 C10.17-66.76%1904-07MPWR260116C00940000
920 C34.85-6.57%23107-14MPWR260116C00920000
900 C34.00-19.05%193707-16MPWR260116C00900000
880 C49.00-10.75%4805-21MPWR260116C00880000
860 C51.650%1107-14MPWR260116C00860000
840 C81.40+63.26%1307-02MPWR260116C00840000
820 C63.30-26.31%12407-15MPWR260116C00820000
800 C80.02+0.29%32907-15MPWR260116C00800000
780 C91.42+60.39%101407-10MPWR260116C00780000
760 C75.72-24.15%52807-16MPWR260116C00760000
740 C86.26-11.53%76007-16MPWR260116C00740000
720 C103.60-12.65%194307-14MPWR260116C00720000
700 C105.57-22.39%413407-14MPWR260116C00700000
680 C114.70-16.94%16607-16MPWR260116C00680000
660 C114.00-17.39%35307-16MPWR260116C00660000
640 C140.90-5.92%23606-13MPWR260116C00640000
620 C152.40+30.48%24006-13MPWR260116C00620000
600 C159.00+8.76%25406-13MPWR260116C00600000
580 C161.20+2.54%101406-13MPWR260116C00580000
560 C148.30-7.57%2405-07MPWR260116C00560000
540 C199.00-6.47%1406-18MPWR260116C00540000
520 C213.40-6.02%1706-18MPWR260116C00520000
500 C227.00+114.80%2206-13MPWR260116C00500000
490 C104.49+1.74%41004-08MPWR260116C00490000
480 C295.00-1.67%1507-07MPWR260116C00480000
470 C00%0MPWR260116C00470000
460 C251.260%1102-05MPWR260116C00460000
450 C00%0MPWR260116C00450000
440 C189.00-29.21%1103-10MPWR260116C00440000
430 C284.23+30.62%2606-18MPWR260116C00430000
420 C00%0MPWR260116C00420000
410 C208.000%1003-13MPWR260116C00410000
400 C211.160%2003-06MPWR260116C00400000
390 C240.600%1103-06MPWR260116C00390000
380 C225.200%1003-13MPWR260116C00380000
370 C00%0MPWR260116C00370000
360 C00%0MPWR260116C00360000
350 C245.470%1103-31MPWR260116C00350000
340 C00%0MPWR260116C00340000
330 C00%0MPWR260116C00330000
320 C398.000%2102-07MPWR260116C00320000
310 C00%0MPWR260116C00310000
300 C213.700%1104-09MPWR260116C00300000
290 C00%0MPWR260116C00290000
280 C00%0MPWR260116C00280000
270 C00%0MPWR260116C00270000
260 C00%0MPWR260116C00260000
250 C00%0MPWR260116C00250000
240 C00%0MPWR260116C00240000
230 C00%0MPWR260116C00230000
Puts
StrikePriceChangeVolOILastContract Name
1,120 P00%0MPWR260116P01120000
1,100 P00%0MPWR260116P01100000
1,080 P00%0MPWR260116P01080000
1,060 P00%0MPWR260116P01060000
1,040 P00%0MPWR260116P01040000
1,020 P00%0MPWR260116P01020000
1,000 P00%0MPWR260116P01000000
980 P00%0MPWR260116P00980000
960 P00%0MPWR260116P00960000
940 P00%0MPWR260116P00940000
920 P00%0MPWR260116P00920000
900 P00%0MPWR260116P00900000
880 P00%0MPWR260116P00880000
860 P00%0MPWR260116P00860000
840 P00%0MPWR260116P00840000
820 P00%0MPWR260116P00820000
800 P148.60-22.08%2305-13MPWR260116P00800000
780 P175.20-2.23%4601-24MPWR260116P00780000
760 P124.00+18.02%114607-16MPWR260116P00760000
740 P106.82+14.72%104207-16MPWR260116P00740000
720 P91.12+11.67%123007-16MPWR260116P00720000
700 P73.01-12.75%46507-15MPWR260116P00700000
680 P70.64-22.31%35207-17MPWR260116P00680000
660 P61.22+12.95%52007-14MPWR260116P00660000
640 P49.50-37.34%11107-09MPWR260116P00640000
620 P54.35-0.64%11506-25MPWR260116P00620000
600 P44.50-7.29%211107-16MPWR260116P00600000
580 P35.30+13.87%22207-16MPWR260116P00580000
560 P31.50-16.11%12007-14MPWR260116P00560000
540 P35.40-6.84%12005-15MPWR260116P00540000
520 P21.17+5.22%38007-14MPWR260116P00520000
500 P17.25+5.50%54107-14MPWR260116P00500000
490 P80.15-19.85%1804-16MPWR260116P00490000
480 P15.00-52.67%11507-16MPWR260116P00480000
470 P102.900%1004-07MPWR260116P00470000
460 P20.60-79.94%1206-09MPWR260116P00460000
450 P11.47-21.44%2407-14MPWR260116P00450000
440 P00%0MPWR260116P00440000
430 P55.00+100.00%3404-14MPWR260116P00430000
420 P00%0MPWR260116P00420000
410 P41.00-35.84%1204-15MPWR260116P00410000
400 P11.66-13.88%15405-13MPWR260116P00400000
390 P13.25-65.13%1105-12MPWR260116P00390000
380 P19.08+20.00%1303-26MPWR260116P00380000
370 P8.05-83.12%15205-13MPWR260116P00370000
360 P3.30-85.20%11107-08MPWR260116P00360000
350 P2.90-90.80%1407-08MPWR260116P00350000
340 P4.80-86.63%4406-10MPWR260116P00340000
330 P2.25-77.70%11307-08MPWR260116P00330000
320 P3.60-88.96%21006-10MPWR260116P00320000
310 P30.30-15.36%1604-10MPWR260116P00310000
300 P32.40+30.65%21004-09MPWR260116P00300000
290 P17.72-25.07%1304-22MPWR260116P00290000
280 P00%0MPWR260116P00280000
270 P00%0MPWR260116P00270000
260 P2.750%1105-22MPWR260116P00260000
250 P00%0MPWR260116P00250000
240 P00%0MPWR260116P00240000
230 P00%0MPWR260116P00230000


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 - 2025 ChartExchange LLC