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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6611353199


MPWR Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MPWR Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPWR Dec 18, 2026 Exp. - Max Pain @ $1,330.00

Puts
Calls


MPWR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C00%0MPWR261218C02480000
2,460 C00%0MPWR261218C02460000
2,440 C00%0MPWR261218C02440000
2,420 C00%0MPWR261218C02420000
2,400 C67.04-30.89%1106-30MPWR261218C02400000
2,380 C109.40-1.62%2205-11MPWR261218C02380000
2,360 C00%0MPWR261218C02360000
2,340 C00%0MPWR261218C02340000
2,320 C00%0MPWR261218C02320000
2,300 C149.850%1105-26MPWR261218C02300000
2,280 C00%0MPWR261218C02280000
2,260 C00%0MPWR261218C02260000
2,240 C00%0MPWR261218C02240000
2,220 C00%0MPWR261218C02220000
2,200 C86.440%1106-30MPWR261218C02200000
2,180 C00%0MPWR261218C02180000
2,160 C00%0MPWR261218C02160000
2,140 C126.000%1005-01MPWR261218C02140000
2,120 C00%0MPWR261218C02120000
2,100 C99.100%2106-30MPWR261218C02100000
2,080 C93.15-47.67%5607-01MPWR261218C02080000
2,060 C00%0MPWR261218C02060000
2,040 C189.55+31.82%1205-13MPWR261218C02040000
2,020 C00%0MPWR261218C02020000
2,000 C170.180%1106-11MPWR261218C02000000
1,980 C00%0MPWR261218C01980000
1,960 C00%0MPWR261218C01960000
1,940 C00%0MPWR261218C01940000
1,920 C129.10-32.41%2106-30MPWR261218C01920000
1,900 C116.700%2107-10MPWR261218C01900000
1,880 C205.000.00%1105-05MPWR261218C01880000
1,860 C179.07-25.20%1104-28MPWR261218C01860000
1,840 C00%0MPWR261218C01840000
1,820 C00%0MPWR261218C01820000
1,800 C136.70+0.44%61207-20MPWR261218C01800000
1,780 C139.80-37.78%1106-29MPWR261218C01780000
1,760 C160.400%241206-30MPWR261218C01760000
1,740 C124.55-24.38%11407-02MPWR261218C01740000
1,720 C245.800%1105-06MPWR261218C01720000
1,700 C147.06-7.54%1107-15MPWR261218C01700000
1,680 C00%0MPWR261218C01680000
1,660 C293.25-6.37%21005-14MPWR261218C01660000
1,640 C142.55-51.34%1107-07MPWR261218C01640000
1,620 C171.83-4.27%2106-29MPWR261218C01620000
1,600 C158.80-15.53%1207-13MPWR261218C01600000
1,580 C159.45-3.01%141707-16MPWR261218C01580000
1,560 C371.40+21.41%1106-15MPWR261218C01560000
1,540 C290.00-7.71%2105-20MPWR261218C01540000
1,520 C382.00+52.80%1206-15MPWR261218C01520000
1,500 C214.95+1.80%1207-10MPWR261218C01500000
1,490 C354.17+10.05%1106-18MPWR261218C01490000
1,480 C298.00+34.23%1104-21MPWR261218C01480000
1,470 C00%0MPWR261218C01470000
1,460 C429.56+4.67%1105-26MPWR261218C01460000
1,450 C206.00-10.60%4407-07MPWR261218C01450000
1,440 C00%0MPWR261218C01440000
1,430 C00%0MPWR261218C01430000
1,420 C443.80+14.97%1206-15MPWR261218C01420000
1,410 C258.00-14.68%1407-14MPWR261218C01410000
1,400 C00%0MPWR261218C01400000
1,390 C460.600%1106-15MPWR261218C01390000
1,380 C00%0MPWR261218C01380000
1,370 C00%0MPWR261218C01370000
1,360 C267.05-15.60%1106-26MPWR261218C01360000
1,350 C283.10-31.37%1107-14MPWR261218C01350000
1,340 C00%0MPWR261218C01340000
1,330 C280.000%5506-26MPWR261218C01330000
1,320 C421.400%1105-22MPWR261218C01320000
1,310 C00%0MPWR261218C01310000
1,300 C315.00+19.36%2307-14MPWR261218C01300000
1,290 C00%0MPWR261218C01290000
1,280 C260.00-42.23%20107-02MPWR261218C01280000
1,270 C00%0MPWR261218C01270000
1,260 C479.900%1105-06MPWR261218C01260000
1,250 C513.100%1105-13MPWR261218C01250000
1,240 C298.20-11.29%14807-17MPWR261218C01240000
1,230 C328.50-41.29%1206-26MPWR261218C01230000
1,220 C309.60-45.49%2107-17MPWR261218C01220000
1,210 C00%0MPWR261218C01210000
1,200 C320.30+138.67%1104-13MPWR261218C01200000
1,190 C00%0MPWR261218C01190000
1,180 C371.40-23.26%1507-14MPWR261218C01180000
1,170 C00%0MPWR261218C01170000
1,160 C606.900%1106-15MPWR261218C01160000
1,150 C423.90+80.42%2306-09MPWR261218C01150000
1,140 C430.24+0.43%1106-24MPWR261218C01140000
1,130 C00%0MPWR261218C01130000
1,120 C548.000%1105-18MPWR261218C01120000
1,110 C507.85-0.04%1106-05MPWR261218C01110000
1,100 C472.65-11.47%4606-23MPWR261218C01100000
1,090 C00%0MPWR261218C01090000
1,080 C00%0MPWR261218C01080000
1,070 C432.000%1107-14MPWR261218C01070000
1,060 C648.50+6.17%1205-13MPWR261218C01060000
1,050 C00%0MPWR261218C01050000
1,040 C00%0MPWR261218C01040000
1,030 C612.40-0.91%1105-05MPWR261218C01030000
1,020 C00%0MPWR261218C01020000
1,010 C627.70-1.31%1205-05MPWR261218C01010000
1,000 C663.60+71.61%2204-23MPWR261218C01000000
990 C00%0MPWR261218C00990000
980 C679.25+69.81%2204-23MPWR261218C00980000
970 C296.000%1004-02MPWR261218C00970000
960 C510.10-25.99%1207-14MPWR261218C00960000
950 C00%0MPWR261218C00950000
940 C657.40-10.19%1204-28MPWR261218C00940000
930 C00%0MPWR261218C00930000
920 C00%0MPWR261218C00920000
910 C00%0MPWR261218C00910000
900 C00%0MPWR261218C00900000
890 C00%0MPWR261218C00890000
880 C00%0MPWR261218C00880000
870 C486.590%1007-02MPWR261218C00870000
860 C00%0MPWR261218C00860000
850 C00%0MPWR261218C00850000
840 C00%0MPWR261218C00840000
830 C00%0MPWR261218C00830000
820 C00%0MPWR261218C00820000
810 C00%0MPWR261218C00810000
800 C00%0MPWR261218C00800000
790 C578.80-15.13%1206-26MPWR261218C00790000
780 C859.000%3305-07MPWR261218C00780000
770 C826.050%1105-12MPWR261218C00770000
760 C00%0MPWR261218C00760000
750 C00%0MPWR261218C00750000
740 C00%0MPWR261218C00740000
730 C00%0MPWR261218C00730000
720 C00%0MPWR261218C00720000
710 C00%0MPWR261218C00710000
700 C00%0MPWR261218C00700000
690 C00%0MPWR261218C00690000
680 C00%0MPWR261218C00680000
670 C00%0MPWR261218C00670000
660 C00%0MPWR261218C00660000
650 C1,008.000%1105-13MPWR261218C00650000
640 C00%0MPWR261218C00640000
630 C00%0MPWR261218C00630000
620 C00%0MPWR261218C00620000
610 C00%0MPWR261218C00610000
600 C966.000%1005-01MPWR261218C00600000
590 C00%0MPWR261218C00590000
580 C00%0MPWR261218C00580000
570 C1,071.800%1105-14MPWR261218C00570000
560 C1,096.000%1105-13MPWR261218C00560000
550 C1,055.200%1106-09MPWR261218C00550000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,018.400%1106-16MPWR261218P02480000
2,460 P907.600%1106-04MPWR261218P02460000
2,440 P963.50+4.46%1206-11MPWR261218P02440000
2,420 P00%0MPWR261218P02420000
2,400 P888.000%1106-02MPWR261218P02400000
2,380 P00%0MPWR261218P02380000
2,360 P854.00-1.24%1206-02MPWR261218P02360000
2,340 P00%0MPWR261218P02340000
2,320 P770.000%1106-03MPWR261218P02320000
2,300 P835.800%1005-01MPWR261218P02300000
2,280 P00%0MPWR261218P02280000
2,260 P00%0MPWR261218P02260000
2,240 P706.200%1105-14MPWR261218P02240000
2,220 P00%0MPWR261218P02220000
2,200 P00%0MPWR261218P02200000
2,180 P00%0MPWR261218P02180000
2,160 P00%0MPWR261218P02160000
2,140 P00%0MPWR261218P02140000
2,120 P00%0MPWR261218P02120000
2,100 P595.800%1105-14MPWR261218P02100000
2,080 P00%0MPWR261218P02080000
2,060 P00%0MPWR261218P02060000
2,040 P00%0MPWR261218P02040000
2,020 P00%0MPWR261218P02020000
2,000 P00%0MPWR261218P02000000
1,980 P00%0MPWR261218P01980000
1,960 P00%0MPWR261218P01960000
1,940 P561.200%1006-18MPWR261218P01940000
1,920 P00%0MPWR261218P01920000
1,900 P00%0MPWR261218P01900000
1,880 P00%0MPWR261218P01880000
1,860 P494.00+21.31%1206-11MPWR261218P01860000
1,840 P00%0MPWR261218P01840000
1,820 P00%0MPWR261218P01820000
1,800 P00%0MPWR261218P01800000
1,780 P00%0MPWR261218P01780000
1,760 P00%0MPWR261218P01760000
1,740 P476.300%4406-24MPWR261218P01740000
1,720 P00%0MPWR261218P01720000
1,700 P385.000%1106-11MPWR261218P01700000
1,680 P00%0MPWR261218P01680000
1,660 P357.09+19.95%1104-28MPWR261218P01660000
1,640 P00%0MPWR261218P01640000
1,620 P298.000%1105-04MPWR261218P01620000
1,600 P00%0MPWR261218P01600000
1,580 P00%0MPWR261218P01580000
1,560 P380.60-0.81%3207-20MPWR261218P01560000
1,540 P372.00+0.73%3307-20MPWR261218P01540000
1,520 P00%0MPWR261218P01520000
1,500 P00%0MPWR261218P01500000
1,490 P335.310%2107-10MPWR261218P01490000
1,480 P00%0MPWR261218P01480000
1,470 P218.000%1105-04MPWR261218P01470000
1,460 P339.600%1106-26MPWR261218P01460000
1,450 P00%0MPWR261218P01450000
1,440 P226.200%361805-18MPWR261218P01440000
1,430 P00%0MPWR261218P01430000
1,420 P00%0MPWR261218P01420000
1,410 P00%0MPWR261218P01410000
1,400 P232.970%2206-10MPWR261218P01400000
1,390 P269.200%1107-01MPWR261218P01390000
1,380 P00%0MPWR261218P01380000
1,370 P276.100%1107-13MPWR261218P01370000
1,360 P00%0MPWR261218P01360000
1,350 P00%0MPWR261218P01350000
1,340 P256.00-0.97%3407-13MPWR261218P01340000
1,330 P249.70+4.43%91207-13MPWR261218P01330000
1,320 P00%0MPWR261218P01320000
1,310 P238.300%5507-13MPWR261218P01310000
1,300 P226.60-1.05%2507-06MPWR261218P01300000
1,290 P228.40+4.79%2607-13MPWR261218P01290000
1,280 P00%0MPWR261218P01280000
1,270 P136.000%1105-04MPWR261218P01270000
1,260 P00%0MPWR261218P01260000
1,250 P191.180%101006-24MPWR261218P01250000
1,240 P205.55+15.65%1106-29MPWR261218P01240000
1,230 P181.390%101006-24MPWR261218P01230000
1,220 P118.000%1105-04MPWR261218P01220000
1,210 P00%0MPWR261218P01210000
1,200 P173.98-15.13%25607-10MPWR261218P01200000
1,190 P00%0MPWR261218P01190000
1,180 P00%0MPWR261218P01180000
1,170 P178.400%1106-26MPWR261218P01170000
1,160 P00%0MPWR261218P01160000
1,150 P149.990%505006-23MPWR261218P01150000
1,140 P148.600%1107-01MPWR261218P01140000
1,130 P00%0MPWR261218P01130000
1,120 P127.60+84.93%2106-30MPWR261218P01120000
1,110 P00%0MPWR261218P01110000
1,100 P141.690%2107-16MPWR261218P01100000
1,090 P134.400%1007-02MPWR261218P01090000
1,080 P126.420%1107-20MPWR261218P01080000
1,070 P116.20-12.37%1306-30MPWR261218P01070000
1,060 P117.500%1107-06MPWR261218P01060000
1,050 P63.70-5.70%1305-04MPWR261218P01050000
1,040 P62.20-4.67%1205-04MPWR261218P01040000
1,030 P62.620%1005-01MPWR261218P01030000
1,020 P00%0MPWR261218P01020000
1,010 P00%0MPWR261218P01010000
1,000 P66.10+34.57%1206-18MPWR261218P01000000
990 P59.900%1105-18MPWR261218P00990000
980 P00%0MPWR261218P00980000
970 P00%0MPWR261218P00970000
960 P00%0MPWR261218P00960000
950 P00%0MPWR261218P00950000
940 P00%0MPWR261218P00940000
930 P00%0MPWR261218P00930000
920 P00%0MPWR261218P00920000
910 P46.450%1106-05MPWR261218P00910000
900 P00%0MPWR261218P00900000
890 P00%0MPWR261218P00890000
880 P00%0MPWR261218P00880000
870 P00%0MPWR261218P00870000
860 P00%0MPWR261218P00860000
850 P21.500%1105-13MPWR261218P00850000
840 P38.00-7.32%1106-09MPWR261218P00840000
830 P25.400%1105-28MPWR261218P00830000
820 P00%0MPWR261218P00820000
810 P21.00-0.28%2205-12MPWR261218P00810000
800 P25.00+19.90%5506-09MPWR261218P00800000
790 P00%0MPWR261218P00790000
780 P20.35+8.82%3205-18MPWR261218P00780000
770 P00%0MPWR261218P00770000
760 P00%0MPWR261218P00760000
750 P00%0MPWR261218P00750000
740 P00%0MPWR261218P00740000
730 P00%0MPWR261218P00730000
720 P00%0MPWR261218P00720000
710 P00%0MPWR261218P00710000
700 P00%0MPWR261218P00700000
690 P24.05+50.03%1107-06MPWR261218P00690000
680 P00%0MPWR261218P00680000
670 P00%0MPWR261218P00670000
660 P00%0MPWR261218P00660000
650 P8.800%1105-18MPWR261218P00650000
640 P00%0MPWR261218P00640000
630 P00%0MPWR261218P00630000
620 P10.71-14.32%1106-12MPWR261218P00620000
610 P16.34+37.31%1107-06MPWR261218P00610000
600 P12.46-26.05%1207-15MPWR261218P00600000
590 P00%0MPWR261218P00590000
580 P6.700%1104-21MPWR261218P00580000
570 P22.00+3.29%1103-31MPWR261218P00570000
560 P4.00-32.20%1305-26MPWR261218P00560000
550 P3.50-37.50%1105-26MPWR261218P00550000


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