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

MPWR
Monolithic Power Systems, Inc.
stock NASDAQ

At Close
Jul 24, 2026 3:59:58 PM EDT
1337.12USD-4.297%(-60.03)805,478
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 24, 2026 9:29:30 AM EDT
1374.90USD-1.593%(-22.25)412
After-hours
Jul 24, 2026 4:54:30 PM EDT
1333.69USD-0.257%(-3.43)204,770
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2121,351559949


MPWR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Aug 21, 2026 Exp. - Max Pain @ $1,400.00

Puts
Calls


MPWR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,320 C2.82-37.33%41307-17MPWR260821C02320000
2,300 C5.90+180.95%1207-21MPWR260821C02300000
2,280 C4.390%2207-23MPWR260821C02280000
2,260 C4.100%1107-23MPWR260821C02260000
2,240 C4.400%1107-23MPWR260821C02240000
2,220 C7.100%5507-20MPWR260821C02220000
2,200 C7.00-72.00%2307-20MPWR260821C02200000
2,180 C00%0MPWR260821C02180000
2,160 C00%0MPWR260821C02160000
2,140 C00%0MPWR260821C02140000
2,120 C8.32-80.10%25207-23MPWR260821C02120000
2,100 C12.50+31.58%2307-23MPWR260821C02100000
2,080 C10.700%101007-23MPWR260821C02080000
2,060 C00%0MPWR260821C02060000
2,040 C11.300%1107-23MPWR260821C02040000
2,020 C41.000%1106-23MPWR260821C02020000
2,000 C13.61+25.44%1507-20MPWR260821C02000000
1,980 C18.70-21.10%4207-21MPWR260821C01980000
1,960 C19.85-27.95%4307-21MPWR260821C01960000
1,940 C00%0MPWR260821C01940000
1,920 C00%0MPWR260821C01920000
1,900 C23.40+11.43%202807-21MPWR260821C01900000
1,880 C23.300%4207-23MPWR260821C01880000
1,860 C19.10-35.39%1807-17MPWR260821C01860000
1,840 C28.75+16.16%11807-21MPWR260821C01840000
1,820 C25.90-29.87%374307-17MPWR260821C01820000
1,800 C32.64+11.59%62207-21MPWR260821C01800000
1,780 C35.19+34.72%2707-21MPWR260821C01780000
1,760 C39.10+8.61%11407-21MPWR260821C01760000
1,740 C40.70-22.55%10607-10MPWR260821C01740000
1,720 C44.90+5.40%51007-23MPWR260821C01720000
1,700 C49.50+24.37%68307-21MPWR260821C01700000
1,690 C46.10-14.15%101907-22MPWR260821C01690000
1,680 C50.00+16.28%1307-22MPWR260821C01680000
1,670 C53.200%2107-10MPWR260821C01670000
1,660 C28.84-27.90%25707-17MPWR260821C01660000
1,650 C65.00+67.40%11107-22MPWR260821C01650000
1,640 C57.65-0.43%2507-21MPWR260821C01640000
1,630 C58.700%2107-14MPWR260821C01630000
1,620 C68.800%1107-01MPWR260821C01620000
1,610 C57.70-28.59%1207-15MPWR260821C01610000
1,600 C73.80+19.03%58707-22MPWR260821C01600000
1,590 C77.560%131307-14MPWR260821C01590000
1,580 C77.40+9.46%124107-23MPWR260821C01580000
1,570 C65.60+25.79%3407-20MPWR260821C01570000
1,560 C90.90+38.99%51007-22MPWR260821C01560000
1,550 C69.50+12.46%2607-20MPWR260821C01550000
1,540 C84.06+20.09%11507-21MPWR260821C01540000
1,530 C69.26-16.15%1307-17MPWR260821C01530000
1,520 C152.80-23.22%171706-25MPWR260821C01520000
1,510 C66.20-30.68%1307-16MPWR260821C01510000
1,500 C91.10-16.50%11807-23MPWR260821C01500000
1,490 C108.70+7.62%1407-06MPWR260821C01490000
1,480 C114.10+11.17%11407-22MPWR260821C01480000
1,470 C96.00+15.45%3607-20MPWR260821C01470000
1,460 C116.47+28.41%1707-23MPWR260821C01460000
1,450 C127.43+24.63%1507-22MPWR260821C01450000
1,440 C124.47+50.33%1607-23MPWR260821C01440000
1,430 C133.00+6.06%1807-23MPWR260821C01430000
1,420 C120.00-1.80%2707-21MPWR260821C01420000
1,410 C148.40+11.87%511007-22MPWR260821C01410000
1,400 C144.50-4.90%526507-23MPWR260821C01400000
1,380 C141.11-13.18%61807-23MPWR260821C01380000
1,360 C170.40+7.30%63807-22MPWR260821C01360000
1,340 C148.00+8.82%11107-20MPWR260821C01340000
1,320 C180.00+16.56%12507-21MPWR260821C01320000
1,300 C198.20+8.11%18907-23MPWR260821C01300000
1,280 C179.00+11.39%1907-20MPWR260821C01280000
1,260 C166.70+0.42%2907-17MPWR260821C01260000
1,240 C230.50+31.56%2507-21MPWR260821C01240000
1,220 C227.40-5.66%1307-23MPWR260821C01220000
1,200 C247.05+11.03%2907-23MPWR260821C01200000
1,180 C214.30-9.19%2507-15MPWR260821C01180000
1,160 C274.70+43.07%3307-23MPWR260821C01160000
1,140 C231.35-27.77%9907-16MPWR260821C01140000
1,120 C243.85-16.65%91207-16MPWR260821C01120000
1,100 C280.000%1107-06MPWR260821C01100000
1,080 C274.59-14.87%1407-16MPWR260821C01080000
1,060 C289.860%1107-16MPWR260821C01060000
1,040 C00%0MPWR260821C01040000
1,020 C342.00-20.91%1307-06MPWR260821C01020000
1,000 C334.000%3307-13MPWR260821C01000000
990 C440.950%2207-09MPWR260821C00990000
980 C00%0MPWR260821C00980000
970 C00%0MPWR260821C00970000
960 C424.000%1107-01MPWR260821C00960000
950 C00%0MPWR260821C00950000
940 C429.900%1106-26MPWR260821C00940000
930 C00%0MPWR260821C00930000
920 C00%0MPWR260821C00920000
910 C00%0MPWR260821C00910000
900 C380.00-16.30%1207-17MPWR260821C00900000
890 C00%0MPWR260821C00890000
880 C454.400%1106-26MPWR260821C00880000
870 C00%0MPWR260821C00870000
860 C00%0MPWR260821C00860000
850 C504.000%1107-10MPWR260821C00850000
840 C00%0MPWR260821C00840000
830 C00%0MPWR260821C00830000
820 C00%0MPWR260821C00820000
810 C521.57-5.85%2407-16MPWR260821C00810000
800 C531.100%2207-16MPWR260821C00800000
790 C00%0MPWR260821C00790000
780 C00%0MPWR260821C00780000
770 C578.000%2207-10MPWR260821C00770000
760 C588.000%1107-10MPWR260821C00760000
750 C556.000%1107-08MPWR260821C00750000
740 C00%0MPWR260821C00740000
730 C628.00+10.95%1207-10MPWR260821C00730000
720 C722.000%1106-25MPWR260821C00720000
710 C630.00+6.06%1007-10MPWR260821C00710000
700 C594.000%1107-08MPWR260821C00700000
Puts
StrikePriceChangeVolOILastContract Name
2,320 P1,020.00+3.87%1207-13MPWR260821P02320000
2,300 P1,000.000%1107-13MPWR260821P02300000
2,280 P00%0MPWR260821P02280000
2,260 P906.000%1107-14MPWR260821P02260000
2,240 P00%0MPWR260821P02240000
2,220 P900.000%2207-15MPWR260821P02220000
2,200 P824.00+4.30%1207-14MPWR260821P02200000
2,180 P00%0MPWR260821P02180000
2,160 P902.000%3307-17MPWR260821P02160000
2,140 P884.00+9.68%2207-17MPWR260821P02140000
2,120 P00%0MPWR260821P02120000
2,100 P00%0MPWR260821P02100000
2,080 P00%0MPWR260821P02080000
2,060 P00%0MPWR260821P02060000
2,040 P00%0MPWR260821P02040000
2,020 P00%0MPWR260821P02020000
2,000 P00%0MPWR260821P02000000
1,980 P586.600%1106-23MPWR260821P01980000
1,960 P00%0MPWR260821P01960000
1,940 P00%0MPWR260821P01940000
1,920 P00%0MPWR260821P01920000
1,900 P00%0MPWR260821P01900000
1,880 P572.000%1107-15MPWR260821P01880000
1,860 P00%0MPWR260821P01860000
1,840 P510.00-2.53%1107-10MPWR260821P01840000
1,820 P518.800%1106-29MPWR260821P01820000
1,800 P00%0MPWR260821P01800000
1,780 P00%0MPWR260821P01780000
1,760 P00%0MPWR260821P01760000
1,740 P402.000%3307-22MPWR260821P01740000
1,720 P00%0MPWR260821P01720000
1,700 P359.150%151506-24MPWR260821P01700000
1,690 P352.900%1107-23MPWR260821P01690000
1,680 P00%0MPWR260821P01680000
1,670 P00%0MPWR260821P01670000
1,660 P328.900%1107-23MPWR260821P01660000
1,650 P00%0MPWR260821P01650000
1,640 P00%0MPWR260821P01640000
1,630 P00%0MPWR260821P01630000
1,620 P00%0MPWR260821P01620000
1,610 P337.300%1106-29MPWR260821P01610000
1,600 P280.90-5.75%1207-23MPWR260821P01600000
1,590 P275.500%636307-14MPWR260821P01590000
1,580 P00%0MPWR260821P01580000
1,570 P290.30-7.16%2107-01MPWR260821P01570000
1,560 P00%0MPWR260821P01560000
1,550 P245.90-20.68%2507-14MPWR260821P01550000
1,540 P313.900%1106-29MPWR260821P01540000
1,530 P273.13+5.66%13607-16MPWR260821P01530000
1,520 P275.00+30.83%11706-29MPWR260821P01520000
1,510 P227.40+3.27%6406-30MPWR260821P01510000
1,500 P211.55-16.82%21007-21MPWR260821P01500000
1,490 P244.03+12.90%1707-10MPWR260821P01490000
1,480 P208.50-2.62%241206-30MPWR260821P01480000
1,470 P185.70-20.78%1307-22MPWR260821P01470000
1,460 P180.32-15.18%1507-21MPWR260821P01460000
1,450 P181.50-16.55%16907-14MPWR260821P01450000
1,440 P167.71+2.24%11507-23MPWR260821P01440000
1,430 P190.00-16.74%6806-30MPWR260821P01430000
1,420 P198.80+5.52%18807-06MPWR260821P01420000
1,410 P149.30-13.60%131107-22MPWR260821P01410000
1,400 P145.00+3.36%32007-23MPWR260821P01400000
1,380 P133.30-2.13%49307-23MPWR260821P01380000
1,360 P126.60+0.32%21907-23MPWR260821P01360000
1,340 P115.00-1.63%183207-23MPWR260821P01340000
1,320 P101.10-6.30%66807-22MPWR260821P01320000
1,300 P93.00-3.63%64107-23MPWR260821P01300000
1,280 P89.60-14.18%42407-23MPWR260821P01280000
1,260 P89.80+12.80%17407-23MPWR260821P01260000
1,240 P76.37-15.28%173507-21MPWR260821P01240000
1,220 P70.11+1.07%101707-23MPWR260821P01220000
1,200 P58.00-2.59%93007-23MPWR260821P01200000
1,180 P80.00-0.06%31207-17MPWR260821P01180000
1,160 P52.23-17.10%33007-23MPWR260821P01160000
1,140 P66.60+1.22%111207-17MPWR260821P01140000
1,120 P60.50+8.04%41407-17MPWR260821P01120000
1,100 P35.30+0.86%1211307-23MPWR260821P01100000
1,080 P30.15-5.69%21307-23MPWR260821P01080000
1,060 P35.75-21.34%46807-20MPWR260821P01060000
1,040 P24.90-19.42%11307-23MPWR260821P01040000
1,020 P28.00-16.91%231807-20MPWR260821P01020000
1,000 P18.74-19.74%75507-23MPWR260821P01000000
990 P21.90-21.79%1407-22MPWR260821P00990000
980 P16.33-40.29%21207-21MPWR260821P00980000
970 P25.000%1107-16MPWR260821P00970000
960 P15.54-5.59%1607-23MPWR260821P00960000
950 P15.40-28.97%1807-23MPWR260821P00950000
940 P11.93-3.01%14807-23MPWR260821P00940000
930 P20.90+34.84%1907-17MPWR260821P00930000
920 P19.70-14.90%2307-13MPWR260821P00920000
910 P13.720%4407-15MPWR260821P00910000
900 P12.60-1.72%101807-20MPWR260821P00900000
890 P11.00-47.89%2207-15MPWR260821P00890000
880 P18.050%1106-29MPWR260821P00880000
870 P18.000%1107-08MPWR260821P00870000
860 P00%0MPWR260821P00860000
850 P6.50-37.38%1607-23MPWR260821P00850000
840 P5.52-52.45%41707-22MPWR260821P00840000
830 P10.81+6.71%101107-13MPWR260821P00830000
820 P10.10-16.53%1107-13MPWR260821P00820000
810 P00%0MPWR260821P00810000
800 P3.52-23.48%11507-23MPWR260821P00800000
790 P00%0MPWR260821P00790000
780 P00%0MPWR260821P00780000
770 P6.00-40.00%1107-14MPWR260821P00770000
760 P4.200%1107-10MPWR260821P00760000
750 P4.850%101007-13MPWR260821P00750000
740 P7.00+44.03%1306-26MPWR260821P00740000
730 P2.100%1107-20MPWR260821P00730000
720 P3.06-19.90%1407-20MPWR260821P00720000
710 P3.00-12.28%101107-20MPWR260821P00710000
700 P2.41+44.31%11407-23MPWR260821P00700000


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