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 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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
225377294534


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 @ $1,360.00

Puts
Calls


MPWR Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C48.00-46.25%11807-21MPWR261120C02480000
2,460 C75.600%1006-18MPWR261120C02460000
2,440 C45.130%2205-19MPWR261120C02440000
2,420 C00%0MPWR261120C02420000
2,400 C48.180%1105-19MPWR261120C02400000
2,380 C69.00-36.08%1706-24MPWR261120C02380000
2,360 C00%0MPWR261120C02360000
2,340 C115.250%1106-03MPWR261120C02340000
2,320 C109.800%1106-04MPWR261120C02320000
2,300 C00%0MPWR261120C02300000
2,280 C117.30-1.72%1506-22MPWR261120C02280000
2,260 C00%0MPWR261120C02260000
2,240 C00%0MPWR261120C02240000
2,220 C00%0MPWR261120C02220000
2,200 C112.20+0.45%1105-08MPWR261120C02200000
2,180 C00%0MPWR261120C02180000
2,160 C00%0MPWR261120C02160000
2,140 C113.720%1106-05MPWR261120C02140000
2,120 C00%0MPWR261120C02120000
2,100 C00%0MPWR261120C02100000
2,080 C124.800%1106-01MPWR261120C02080000
2,060 C00%0MPWR261120C02060000
2,040 C146.50+8.52%1105-04MPWR261120C02040000
2,020 C103.800%1107-23MPWR261120C02020000
2,000 C91.85-0.60%11607-23MPWR261120C02000000
1,980 C00%0MPWR261120C01980000
1,960 C145.25-22.62%2306-17MPWR261120C01960000
1,940 C163.460%2005-07MPWR261120C01940000
1,920 C162.010%2005-07MPWR261120C01920000
1,900 C172.84-11.36%1106-05MPWR261120C01900000
1,880 C197.50+3.35%1106-04MPWR261120C01880000
1,860 C205.68+16.47%1306-22MPWR261120C01860000
1,840 C194.14-0.31%1205-29MPWR261120C01840000
1,820 C108.00-5.26%1406-29MPWR261120C01820000
1,800 C110.40-29.23%11006-29MPWR261120C01800000
1,780 C121.10-30.44%6307-10MPWR261120C01780000
1,760 C141.00-13.69%2106-26MPWR261120C01760000
1,740 C129.90-1.96%2107-10MPWR261120C01740000
1,720 C274.45+36.19%1506-15MPWR261120C01720000
1,700 C169.00+15.82%11407-22MPWR261120C01700000
1,680 C143.90-47.01%1307-14MPWR261120C01680000
1,660 C195.00+1.37%11306-23MPWR261120C01660000
1,640 C162.90+8.90%1407-14MPWR261120C01640000
1,620 C168.70+1.61%2307-14MPWR261120C01620000
1,600 C187.40-2.90%1907-23MPWR261120C01600000
1,580 C180.30+7.58%1907-14MPWR261120C01580000
1,560 C187.50+25.46%1307-14MPWR261120C01560000
1,540 C215.00+10.88%1307-22MPWR261120C01540000
1,520 C209.70+29.60%2307-23MPWR261120C01520000
1,500 C226.80+23.60%41007-22MPWR261120C01500000
1,480 C178.43+10.35%2207-15MPWR261120C01480000
1,460 C198.44+7.81%3407-17MPWR261120C01460000
1,440 C158.80-16.86%2607-17MPWR261120C01440000
1,420 C198.81-27.78%2507-15MPWR261120C01420000
1,400 C274.11+5.34%15507-22MPWR261120C01400000
1,380 C261.90-2.98%333107-23MPWR261120C01380000
1,360 C284.95+2.91%310107-22MPWR261120C01360000
1,340 C248.00-10.27%20907-15MPWR261120C01340000
1,320 C314.65-2.46%1106-25MPWR261120C01320000
1,300 C275.00+21.68%201907-14MPWR261120C01300000
1,280 C280.50+12.20%22807-20MPWR261120C01280000
1,260 C282.80-3.25%1407-02MPWR261120C01260000
1,240 C460.70+4.99%210005-29MPWR261120C01240000
1,220 C492.000%1106-05MPWR261120C01220000
1,200 C295.60-35.74%21107-15MPWR261120C01200000
1,180 C540.82+26.97%1106-02MPWR261120C01180000
1,160 C492.00+105.99%1104-23MPWR261120C01160000
1,140 C332.50-33.96%2207-17MPWR261120C01140000
1,120 C343.40-19.70%2207-17MPWR261120C01120000
1,100 C359.14-28.62%3507-17MPWR261120C01100000
1,090 C224.67+15.05%1104-01MPWR261120C01090000
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 C626.00+127.22%1406-04MPWR261120C01040000
1,030 C216.40+12.16%1203-13MPWR261120C01030000
1,020 C240.00+13.21%1103-26MPWR261120C01020000
1,010 C461.81+82.55%2204-16MPWR261120C01010000
1,000 C188.32-4.38%1103-30MPWR261120C01000000
990 C318.000%1102-24MPWR261120C00990000
980 C00%0MPWR261120C00980000
970 C465.70-10.65%1106-26MPWR261120C00970000
960 C665.500%1106-02MPWR261120C00960000
950 C508.11-19.49%1707-01MPWR261120C00950000
940 C00%0MPWR261120C00940000
930 C00%0MPWR261120C00930000
920 C612.700%1105-18MPWR261120C00920000
910 C720.000%1106-05MPWR261120C00910000
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 C856.25+6.62%1105-29MPWR261120C00750000
740 C00%0MPWR261120C00740000
730 C724.000%1106-23MPWR261120C00730000
720 C00%0MPWR261120C00720000
710 C814.00-6.86%1206-05MPWR261120C00710000
700 C00%0MPWR261120C00700000
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 C00%0MPWR261120C00600000
580 C986.00+3.81%1106-11MPWR261120C00580000
560 C00%0MPWR261120C00560000
540 C996.500%1005-01MPWR261120C00540000
520 C00%0MPWR261120C00520000
500 C00%0MPWR261120C00500000
490 C1,154.00+90.40%1206-04MPWR261120C00490000
480 C1,164.00+6.40%1206-04MPWR261120C00480000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P00%0MPWR261120P02480000
2,460 P00%0MPWR261120P02460000
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 P00%0MPWR261120P02320000
2,300 P00%0MPWR261120P02300000
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 P506.20+29.17%4406-23MPWR261120P01800000
1,780 P491.30+29.63%3106-23MPWR261120P01780000
1,760 P382.900%2206-16MPWR261120P01760000
1,740 P00%0MPWR261120P01740000
1,720 P00%0MPWR261120P01720000
1,700 P00%0MPWR261120P01700000
1,680 P517.80+76.66%1107-17MPWR261120P01680000
1,660 P308.000%1105-04MPWR261120P01660000
1,640 P268.60-6.93%1205-14MPWR261120P01640000
1,620 P310.000%1104-29MPWR261120P01620000
1,600 P359.10+35.51%1706-23MPWR261120P01600000
1,580 P360.00+4.08%121006-30MPWR261120P01580000
1,560 P342.00+2.67%1307-14MPWR261120P01560000
1,540 P328.80-1.41%1707-14MPWR261120P01540000
1,520 P315.80-1.89%1407-14MPWR261120P01520000
1,500 P302.10-22.36%12607-14MPWR261120P01500000
1,480 P290.90-8.13%1807-14MPWR261120P01480000
1,460 P277.80-1.91%1407-14MPWR261120P01460000
1,440 P269.50+53.05%13107-23MPWR261120P01440000
1,420 P253.10-7.40%2907-14MPWR261120P01420000
1,400 P250.40-0.95%16707-23MPWR261120P01400000
1,380 P242.62+0.30%45507-23MPWR261120P01380000
1,360 P229.90+60.22%243407-21MPWR261120P01360000
1,340 P231.97+51.61%2307-10MPWR261120P01340000
1,320 P237.210%3307-17MPWR261120P01320000
1,300 P217.20+14.26%24307-20MPWR261120P01300000
1,280 P207.80+41.49%161707-20MPWR261120P01280000
1,260 P00%0MPWR261120P01260000
1,240 P186.00+14.43%22907-20MPWR261120P01240000
1,220 P151.20+42.51%111007-14MPWR261120P01220000
1,200 P142.40+27.60%1207-14MPWR261120P01200000
1,180 P131.00-7.55%2507-15MPWR261120P01180000
1,160 P95.700%1106-05MPWR261120P01160000
1,140 P127.10+30.03%21307-23MPWR261120P01140000
1,120 P137.70+18.81%14814307-16MPWR261120P01120000
1,100 P120.40+18.04%1907-16MPWR261120P01100000
1,090 P113.90+78.53%4606-30MPWR261120P01090000
1,080 P98.610%1106-25MPWR261120P01080000
1,070 P72.89-48.16%1404-28MPWR261120P01070000
1,060 P00%0MPWR261120P01060000
1,050 P108.57+19.69%3307-17MPWR261120P01050000
1,040 P50.700%1104-24MPWR261120P01040000
1,030 P123.13-0.42%3304-07MPWR261120P01030000
1,020 P00%0MPWR261120P01020000
1,010 P90.100%2206-26MPWR261120P01010000
1,000 P79.28+37.14%1406-24MPWR261120P01000000
990 P76.38+37.47%1606-24MPWR261120P00990000
980 P54.40-32.84%2106-18MPWR261120P00980000
970 P52.30-32.95%2106-18MPWR261120P00970000
960 P46.300%1106-11MPWR261120P00960000
950 P00%0MPWR261120P00950000
940 P117.040%1103-05MPWR261120P00940000
930 P29.600%1106-03MPWR261120P00930000
920 P00%0MPWR261120P00920000
910 P48.500%1107-14MPWR261120P00910000
900 P47.60-10.36%1407-14MPWR261120P00900000
890 P79.00-3.99%2102-10MPWR261120P00890000
880 P00%0MPWR261120P00880000
870 P31.30-71.80%1206-11MPWR261120P00870000
860 P00%0MPWR261120P00860000
850 P57.66+114.35%4707-07MPWR261120P00850000
840 P00%0MPWR261120P00840000
830 P52.68+146.28%4607-07MPWR261120P00830000
820 P21.59-2.09%1105-18MPWR261120P00820000
810 P22.900%1106-11MPWR261120P00810000
800 P42.00+68.00%1407-23MPWR261120P00800000
790 P00%0MPWR261120P00790000
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 P34.75-8.19%1104-06MPWR261120P00720000
710 P00%0MPWR261120P00710000
700 P00%0MPWR261120P00700000
690 P11.800%1106-08MPWR261120P00690000
680 P9.40-58.22%1105-07MPWR261120P00680000
670 P10.900%1106-08MPWR261120P00670000
660 P7.000%1105-04MPWR261120P00660000
640 P16.020%1106-26MPWR261120P00640000
620 P7.700%1106-08MPWR261120P00620000
600 P4.25-22.73%11105-07MPWR261120P00600000
580 P5.80+16.00%1206-08MPWR261120P00580000
560 P5.000%2206-08MPWR261120P00560000
540 P2.65-57.26%1205-26MPWR261120P00540000
520 P2.55-13.56%382005-06MPWR261120P00520000
500 P1.05-77.66%13107-23MPWR261120P00500000
490 P4.40+49.15%1607-21MPWR261120P00490000
480 P3.40+51.11%1606-11MPWR261120P00480000


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