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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1121,352835479


MPWR Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Nov 20, 2026 Exp. - Max Pain @ $1,340.00

Puts
Calls


MPWR Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C0.86-59.05%12109-09MPWR261120C02480000
2,460 C75.600%1006-18MPWR261120C02460000
2,440 C2.50-60.88%1608-31MPWR261120C02440000
2,420 C6.640%2108-19MPWR261120C02420000
2,400 C2.70-70.84%1708-31MPWR261120C02400000
2,380 C30.70-55.51%2807-28MPWR261120C02380000
2,360 C00%0MPWR261120C02360000
2,340 C12.00-89.59%1208-18MPWR261120C02340000
2,320 C109.800%1106-04MPWR261120C02320000
2,300 C00%0MPWR261120C02300000
2,280 C4.20-96.42%1608-31MPWR261120C02280000
2,260 C00%0MPWR261120C02260000
2,240 C38.700%2107-30MPWR261120C02240000
2,220 C00%0MPWR261120C02220000
2,200 C112.20+0.45%1105-08MPWR261120C02200000
2,180 C46.600%766807-27MPWR261120C02180000
2,160 C00%0MPWR261120C02160000
2,140 C113.720%1106-05MPWR261120C02140000
2,120 C00%0MPWR261120C02120000
2,100 C00%0MPWR261120C02100000
2,080 C53.70-56.97%1107-30MPWR261120C02080000
2,060 C00%0MPWR261120C02060000
2,040 C47.50-27.15%2408-10MPWR261120C02040000
2,020 C19.58-81.14%1108-24MPWR261120C02020000
2,000 C20.71-70.20%12208-24MPWR261120C02000000
1,980 C00%0MPWR261120C01980000
1,960 C145.25-22.62%2306-17MPWR261120C01960000
1,940 C76.56-36.20%2108-06MPWR261120C01940000
1,920 C29.25-47.67%15708-25MPWR261120C01920000
1,900 C172.84-11.36%1106-05MPWR261120C01900000
1,880 C14.40-82.86%3309-02MPWR261120C01880000
1,860 C39.20-44.32%1408-19MPWR261120C01860000
1,840 C194.14-0.31%1205-29MPWR261120C01840000
1,820 C71.90-32.99%3608-17MPWR261120C01820000
1,800 C12.00-29.41%18909-03MPWR261120C01800000
1,780 C33.28-60.62%1508-24MPWR261120C01780000
1,760 C123.90-12.13%2207-24MPWR261120C01760000
1,740 C20.00-85.45%18909-01MPWR261120C01740000
1,720 C42.00-84.70%1508-27MPWR261120C01720000
1,700 C17.00-84.55%11609-09MPWR261120C01700000
1,680 C114.47-20.45%1308-03MPWR261120C01680000
1,660 C117.80-39.59%11408-06MPWR261120C01660000
1,640 C117.60-27.81%3508-10MPWR261120C01640000
1,620 C25.15-34.18%15609-03MPWR261120C01620000
1,600 C26.86-6.67%17109-09MPWR261120C01600000
1,580 C136.90-29.43%1908-10MPWR261120C01580000
1,560 C67.70-5.31%1608-26MPWR261120C01560000
1,540 C41.45-27.15%1409-01MPWR261120C01540000
1,520 C166.00-4.05%2308-07MPWR261120C01520000
1,500 C49.71-24.11%27409-01MPWR261120C01500000
1,480 C44.23-51.92%15809-03MPWR261120C01480000
1,460 C54.00-43.69%1609-02MPWR261120C01460000
1,440 C69.95-24.43%1708-28MPWR261120C01440000
1,420 C54.67-7.28%11609-09MPWR261120C01420000
1,400 C55.00-14.17%54709-09MPWR261120C01400000
1,380 C60.00-51.38%27609-09MPWR261120C01380000
1,360 C67.45-53.85%111909-09MPWR261120C01360000
1,340 C73.00-33.15%13709-09MPWR261120C01340000
1,320 C100.30-15.64%12409-02MPWR261120C01320000
1,300 C89.71-16.00%26209-03MPWR261120C01300000
1,280 C114.90+0.79%13509-02MPWR261120C01280000
1,260 C109.20+2.39%623309-04MPWR261120C01260000
1,240 C114.70-10.39%411409-03MPWR261120C01240000
1,220 C130.85+3.00%191909-08MPWR261120C01220000
1,200 C124.10-9.46%22009-09MPWR261120C01200000
1,180 C140.50-55.00%2309-04MPWR261120C01180000
1,160 C492.00+105.99%1104-23MPWR261120C01160000
1,140 C336.90+1.32%2308-04MPWR261120C01140000
1,120 C343.40-19.70%2207-17MPWR261120C01120000
1,100 C292.72-21.83%1408-20MPWR261120C01100000
1,090 C429.40+91.12%363607-31MPWR261120C01090000
1,080 C156.60-27.25%2303-09MPWR261120C01080000
1,070 C462.40-16.83%2306-09MPWR261120C01070000
1,060 C00%0MPWR261120C01060000
1,050 C561.01+155.28%4504-22MPWR261120C01050000
1,040 C312.00-19.23%1408-26MPWR261120C01040000
1,030 C216.40+12.16%1203-13MPWR261120C01030000
1,020 C422.00+75.83%2308-14MPWR261120C01020000
1,010 C370.00-14.37%1508-18MPWR261120C01010000
1,000 C335.85-29.25%1508-28MPWR261120C01000000
990 C318.000%1102-24MPWR261120C00990000
980 C00%0MPWR261120C00980000
970 C465.70-10.65%1106-26MPWR261120C00970000
960 C665.500%1106-02MPWR261120C00960000
950 C529.00+4.11%1608-04MPWR261120C00950000
940 C426.000%1108-18MPWR261120C00940000
930 C00%0MPWR261120C00930000
920 C612.700%1105-18MPWR261120C00920000
910 C450.00-37.50%1108-19MPWR261120C00910000
900 C00%0MPWR261120C00900000
890 C00%0MPWR261120C00890000
880 C00%0MPWR261120C00880000
870 C00%0MPWR261120C00870000
860 C00%0MPWR261120C00860000
850 C717.400%1104-28MPWR261120C00850000
840 C755.780%1006-18MPWR261120C00840000
830 C00%0MPWR261120C00830000
820 C430.000%1102-24MPWR261120C00820000
810 C00%0MPWR261120C00810000
800 C00%0MPWR261120C00800000
790 C00%0MPWR261120C00790000
780 C472.000%1102-24MPWR261120C00780000
770 C820.00+126.06%1104-30MPWR261120C00770000
760 C00%0MPWR261120C00760000
750 C566.35-33.86%1107-28MPWR261120C00750000
740 C00%0MPWR261120C00740000
730 C724.000%1106-23MPWR261120C00730000
720 C00%0MPWR261120C00720000
710 C814.00-6.86%1206-05MPWR261120C00710000
700 C627.900%3308-21MPWR261120C00700000
690 C892.000%1106-02MPWR261120C00690000
680 C00%0MPWR261120C00680000
670 C00%0MPWR261120C00670000
660 C00%0MPWR261120C00660000
640 C914.000%1106-09MPWR261120C00640000
620 C953.70+62.19%1105-01MPWR261120C00620000
600 C747.000%1107-27MPWR261120C00600000
580 C986.00+3.81%1106-11MPWR261120C00580000
560 C00%0MPWR261120C00560000
540 C996.500%1005-01MPWR261120C00540000
520 C00%0MPWR261120C00520000
500 C796.000%1107-29MPWR261120C00500000
490 C870.80-7.81%1208-03MPWR261120C00490000
480 C1,164.00+6.40%1206-04MPWR261120C00480000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P00%0MPWR261120P02480000
2,460 P1,210.000%1107-29MPWR261120P02460000
2,440 P1,049.000%1106-23MPWR261120P02440000
2,420 P1,030.800%1106-23MPWR261120P02420000
2,400 P00%0MPWR261120P02400000
2,380 P918.900%1106-16MPWR261120P02380000
2,360 P900.700%1106-16MPWR261120P02360000
2,340 P883.30+5.91%1106-16MPWR261120P02340000
2,320 P901.000%1108-17MPWR261120P02320000
2,300 P1,074.000%1009-04MPWR261120P02300000
2,280 P830.900%1106-16MPWR261120P02280000
2,260 P00%0MPWR261120P02260000
2,240 P00%0MPWR261120P02240000
2,220 P676.000%1105-26MPWR261120P02220000
2,200 P724.800%1005-01MPWR261120P02200000
2,180 P00%0MPWR261120P02180000
2,160 P00%0MPWR261120P02160000
2,140 P00%0MPWR261120P02140000
2,120 P00%0MPWR261120P02120000
2,100 P00%0MPWR261120P02100000
2,080 P00%0MPWR261120P02080000
2,060 P00%0MPWR261120P02060000
2,040 P00%0MPWR261120P02040000
2,020 P628.000%1105-19MPWR261120P02020000
2,000 P00%0MPWR261120P02000000
1,980 P493.500%1106-03MPWR261120P01980000
1,960 P551.700%1106-11MPWR261120P01960000
1,940 P00%0MPWR261120P01940000
1,920 P432.400%2205-26MPWR261120P01920000
1,900 P647.100%1106-29MPWR261120P01900000
1,880 P630.30+33.28%1006-29MPWR261120P01880000
1,860 P00%0MPWR261120P01860000
1,840 P540.60+36.41%1106-23MPWR261120P01840000
1,820 P00%0MPWR261120P01820000
1,800 P580.00+14.58%1409-04MPWR261120P01800000
1,780 P491.30+29.63%3106-23MPWR261120P01780000
1,760 P542.00+41.55%1209-04MPWR261120P01760000
1,740 P00%0MPWR261120P01740000
1,720 P00%0MPWR261120P01720000
1,700 P00%0MPWR261120P01700000
1,680 P455.31-12.07%1208-05MPWR261120P01680000
1,660 P308.000%1105-04MPWR261120P01660000
1,640 P268.60-6.93%1205-14MPWR261120P01640000
1,620 P353.20+13.94%303007-31MPWR261120P01620000
1,600 P359.10+35.51%1706-23MPWR261120P01600000
1,580 P327.98-8.89%11108-18MPWR261120P01580000
1,560 P366.84+38.42%1409-02MPWR261120P01560000
1,540 P267.40-25.42%1708-11MPWR261120P01540000
1,520 P315.80-1.89%1407-14MPWR261120P01520000
1,500 P269.30-0.55%12308-20MPWR261120P01500000
1,480 P293.20+0.79%21008-04MPWR261120P01480000
1,460 P242.03+28.53%1808-18MPWR261120P01460000
1,440 P203.00+17.34%13008-18MPWR261120P01440000
1,420 P270.30+1.58%21109-03MPWR261120P01420000
1,400 P248.00+29.84%17709-03MPWR261120P01400000
1,380 P189.70+14.00%16408-18MPWR261120P01380000
1,360 P215.80+22.06%23609-03MPWR261120P01360000
1,340 P202.80+3.36%29709-03MPWR261120P01340000
1,320 P194.50+6.52%22909-03MPWR261120P01320000
1,300 P177.10+20.72%16209-03MPWR261120P01300000
1,280 P133.80-0.34%12408-28MPWR261120P01280000
1,260 P142.30+14.00%1909-01MPWR261120P01260000
1,240 P139.60+10.53%17909-03MPWR261120P01240000
1,220 P119.70+2.54%411809-04MPWR261120P01220000
1,200 P105.81+2.33%56709-08MPWR261120P01200000
1,180 P95.48-1.87%61309-08MPWR261120P01180000
1,160 P95.10+4.51%2609-03MPWR261120P01160000
1,140 P86.60+17.34%21609-03MPWR261120P01140000
1,120 P71.00+17.36%315008-28MPWR261120P01120000
1,100 P73.10-30.65%21609-03MPWR261120P01100000
1,090 P66.30+29.49%21009-03MPWR261120P01090000
1,080 P59.99+3.43%1209-09MPWR261120P01080000
1,070 P53.10-1.12%11109-08MPWR261120P01070000
1,060 P51.90-6.49%1609-04MPWR261120P01060000
1,050 P110.80+2.05%3207-28MPWR261120P01050000
1,040 P95.55-1.70%2607-30MPWR261120P01040000
1,030 P46.50-49.89%2509-03MPWR261120P01030000
1,020 P35.500%2208-31MPWR261120P01020000
1,010 P90.100%2206-26MPWR261120P01010000
1,000 P37.00-1.88%11509-09MPWR261120P01000000
990 P31.00+19.69%61208-28MPWR261120P00990000
980 P54.40-32.84%2106-18MPWR261120P00980000
970 P52.30-32.95%2106-18MPWR261120P00970000
960 P27.94-53.43%3909-03MPWR261120P00960000
950 P37.45-25.07%1308-07MPWR261120P00950000
940 P23.17-4.37%1509-09MPWR261120P00940000
930 P20.42-33.66%2408-14MPWR261120P00930000
920 P18.60-63.10%1509-08MPWR261120P00920000
910 P46.36-24.50%1208-03MPWR261120P00910000
900 P18.00-12.20%21408-27MPWR261120P00900000
890 P63.40-19.75%161707-28MPWR261120P00890000
880 P13.30-11.16%1309-09MPWR261120P00880000
870 P13.82-27.26%3508-28MPWR261120P00870000
860 P28.990%2207-31MPWR261120P00860000
850 P13.94+39.40%31108-13MPWR261120P00850000
840 P00%0MPWR261120P00840000
830 P52.68+146.28%4607-07MPWR261120P00830000
820 P21.59-2.09%1105-18MPWR261120P00820000
810 P22.900%1106-11MPWR261120P00810000
800 P11.20-27.51%1408-24MPWR261120P00800000
790 P5.000%1009-04MPWR261120P00790000
780 P14.77+7.03%2205-22MPWR261120P00780000
770 P00%0MPWR261120P00770000
760 P12.30-9.56%2305-14MPWR261120P00760000
750 P43.80-14.18%1203-25MPWR261120P00750000
740 P12.25-17.29%2305-12MPWR261120P00740000
730 P00%0MPWR261120P00730000
720 P4.30-87.63%2308-17MPWR261120P00720000
710 P00%0MPWR261120P00710000
700 P8.80+39.68%2408-18MPWR261120P00700000
690 P3.24-72.54%5608-28MPWR261120P00690000
680 P9.40-58.22%1105-07MPWR261120P00680000
670 P10.900%1106-08MPWR261120P00670000
660 P2.10-21.93%1709-09MPWR261120P00660000
640 P1.90-4.04%1109-09MPWR261120P00640000
620 P1.90-75.32%1109-09MPWR261120P00620000
600 P1.80-53.85%11309-09MPWR261120P00600000
580 P2.30-60.34%1108-17MPWR261120P00580000
560 P1.40-72.00%1108-20MPWR261120P00560000
540 P2.65-57.26%1205-26MPWR261120P00540000
520 P2.55-13.56%382005-06MPWR261120P00520000
500 P1.59+15.22%43008-25MPWR261120P00500000
490 P1.30-70.45%1508-19MPWR261120P00490000
480 P1.44+20.00%4508-25MPWR261120P00480000


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