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
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6376252274


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

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

Puts
Calls

MPWR Oct 16, 2026 Exp. - Max Pain @ $1,280.00

Puts
Calls


MPWR Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,880 C4.060%1108-28MPWR261016C01880000
1,860 C3.520%2209-01MPWR261016C01860000
1,840 C00%0MPWR261016C01840000
1,820 C3.900%2208-28MPWR261016C01820000
1,800 C8.220%1108-27MPWR261016C01800000
1,780 C5.60-55.56%1108-31MPWR261016C01780000
1,760 C00%0MPWR261016C01760000
1,740 C00%0MPWR261016C01740000
1,720 C00%0MPWR261016C01720000
1,700 C8.000%1108-27MPWR261016C01700000
1,680 C3.91-81.51%2209-03MPWR261016C01680000
1,660 C00%0MPWR261016C01660000
1,640 C4.84-7.98%1209-04MPWR261016C01640000
1,620 C00%0MPWR261016C01620000
1,600 C29.900%1108-25MPWR261016C01600000
1,580 C13.680%1109-01MPWR261016C01580000
1,560 C24.200%1108-28MPWR261016C01560000
1,540 C13.000%1109-02MPWR261016C01540000
1,520 C19.70+27.76%3509-08MPWR261016C01520000
1,500 C11.00-40.28%2609-09MPWR261016C01500000
1,480 C23.75+5.88%3509-08MPWR261016C01480000
1,460 C25.00-51.92%1309-01MPWR261016C01460000
1,450 C19.50-16.27%5809-08MPWR261016C01450000
1,440 C00%0MPWR261016C01440000
1,430 C00%0MPWR261016C01430000
1,420 C00%0MPWR261016C01420000
1,410 C25.000%1009-04MPWR261016C01410000
1,400 C25.00-3.85%1109-04MPWR261016C01400000
1,390 C00%0MPWR261016C01390000
1,380 C81.62+9.85%2108-27MPWR261016C01380000
1,370 C66.000%4408-28MPWR261016C01370000
1,360 C29.31-29.20%14009-09MPWR261016C01360000
1,350 C108.900%1108-20MPWR261016C01350000
1,340 C46.10-53.20%1309-01MPWR261016C01340000
1,330 C36.25-63.71%13909-09MPWR261016C01330000
1,320 C38.66-3.59%25709-09MPWR261016C01320000
1,310 C49.82+6.45%118009-08MPWR261016C01310000
1,300 C44.10-19.96%1709-09MPWR261016C01300000
1,290 C59.20-34.55%92909-01MPWR261016C01290000
1,280 C50.15-22.25%21909-09MPWR261016C01280000
1,270 C61.10-32.11%1209-03MPWR261016C01270000
1,260 C58.85-18.38%11009-04MPWR261016C01260000
1,250 C60.25-18.58%1309-09MPWR261016C01250000
1,240 C67.80-20.84%2209-04MPWR261016C01240000
1,230 C78.80-6.60%1109-03MPWR261016C01230000
1,220 C79.85-0.63%532809-08MPWR261016C01220000
1,210 C79.25-3.67%2309-09MPWR261016C01210000
1,200 C82.56-7.60%6309-09MPWR261016C01200000
1,190 C00%0MPWR261016C01190000
1,180 C96.600%2009-04MPWR261016C01180000
1,170 C99.300%2209-09MPWR261016C01170000
1,160 C00%0MPWR261016C01160000
1,140 C00%0MPWR261016C01140000
1,120 C160.450%1109-01MPWR261016C01120000
1,100 C00%0MPWR261016C01100000
1,080 C00%0MPWR261016C01080000
1,060 C00%0MPWR261016C01060000
1,040 C204.710%1109-08MPWR261016C01040000
1,020 C306.350%2208-26MPWR261016C01020000
1,000 C00%0MPWR261016C01000000
990 C00%0MPWR261016C00990000
980 C00%0MPWR261016C00980000
970 C00%0MPWR261016C00970000
960 C00%0MPWR261016C00960000
950 C00%0MPWR261016C00950000
940 C00%0MPWR261016C00940000
930 C00%0MPWR261016C00930000
920 C00%0MPWR261016C00920000
910 C00%0MPWR261016C00910000
900 C00%0MPWR261016C00900000
Puts
StrikePriceChangeVolOILastContract Name
1,880 P00%0MPWR261016P01880000
1,860 P00%0MPWR261016P01860000
1,840 P00%0MPWR261016P01840000
1,820 P00%0MPWR261016P01820000
1,800 P00%0MPWR261016P01800000
1,780 P00%0MPWR261016P01780000
1,760 P00%0MPWR261016P01760000
1,740 P00%0MPWR261016P01740000
1,720 P00%0MPWR261016P01720000
1,700 P411.300%5508-26MPWR261016P01700000
1,680 P00%0MPWR261016P01680000
1,660 P00%0MPWR261016P01660000
1,640 P00%0MPWR261016P01640000
1,620 P00%0MPWR261016P01620000
1,600 P00%0MPWR261016P01600000
1,580 P00%0MPWR261016P01580000
1,560 P00%0MPWR261016P01560000
1,540 P00%0MPWR261016P01540000
1,520 P00%0MPWR261016P01520000
1,500 P292.000%5509-01MPWR261016P01500000
1,480 P00%0MPWR261016P01480000
1,460 P00%0MPWR261016P01460000
1,450 P00%0MPWR261016P01450000
1,440 P00%0MPWR261016P01440000
1,430 P00%0MPWR261016P01430000
1,420 P00%0MPWR261016P01420000
1,410 P00%0MPWR261016P01410000
1,400 P201.800%5509-02MPWR261016P01400000
1,390 P00%0MPWR261016P01390000
1,380 P153.700%232308-28MPWR261016P01380000
1,370 P00%0MPWR261016P01370000
1,360 P00%0MPWR261016P01360000
1,350 P00%0MPWR261016P01350000
1,340 P00%0MPWR261016P01340000
1,330 P00%0MPWR261016P01330000
1,320 P138.40+31.62%11209-04MPWR261016P01320000
1,310 P00%0MPWR261016P01310000
1,300 P132.41+31.57%12609-09MPWR261016P01300000
1,290 P114.450%1108-24MPWR261016P01290000
1,280 P93.610%14708-25MPWR261016P01280000
1,270 P00%0MPWR261016P01270000
1,260 P83.83-10.70%6308-31MPWR261016P01260000
1,250 P98.50+6.37%1609-03MPWR261016P01250000
1,240 P84.09+0.59%1209-08MPWR261016P01240000
1,230 P79.11-2.24%12209-08MPWR261016P01230000
1,220 P80.01+2.91%55209-08MPWR261016P01220000
1,210 P68.79-4.33%12509-08MPWR261016P01210000
1,200 P74.27+6.10%22509-09MPWR261016P01200000
1,190 P69.15+11.77%223309-09MPWR261016P01190000
1,180 P58.30-12.01%10209-04MPWR261016P01180000
1,170 P51.60-1.00%12209-04MPWR261016P01170000
1,160 P51.06-5.51%11609-04MPWR261016P01160000
1,140 P41.30-5.92%1709-08MPWR261016P01140000
1,120 P36.70-8.25%2409-08MPWR261016P01120000
1,100 P31.50+4.83%11512609-09MPWR261016P01100000
1,080 P27.90+11.82%1609-09MPWR261016P01080000
1,060 P23.40+16.42%1709-09MPWR261016P01060000
1,040 P17.21+0.82%11309-09MPWR261016P01040000
1,020 P15.90-23.04%1209-03MPWR261016P01020000
1,000 P11.84+2.42%11209-09MPWR261016P01000000
990 P00%0MPWR261016P00990000
980 P10.50-15.66%21209-03MPWR261016P00980000
970 P00%0MPWR261016P00970000
960 P00%0MPWR261016P00960000
950 P8.330%1109-01MPWR261016P00950000
940 P6.80+18.26%142109-09MPWR261016P00940000
930 P00%0MPWR261016P00930000
920 P5.70-12.44%142009-09MPWR261016P00920000
910 P5.00-22.48%1209-02MPWR261016P00910000
900 P3.900%1108-28MPWR261016P00900000


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