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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5228313651,570


MPWR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR Jan 15, 2027 Exp. - Max Pain @ $1,100.00

Puts
Calls


MPWR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C52.10-40.68%1708-03MPWR270115C02480000
2,460 C110.20+17.11%1106-11MPWR270115C02460000
2,440 C96.300%1106-05MPWR270115C02440000
2,420 C115.800%2206-11MPWR270115C02420000
2,400 C00%0MPWR270115C02400000
2,380 C56.70-52.95%2807-27MPWR270115C02380000
2,360 C58.40-51.13%3807-27MPWR270115C02360000
2,340 C60.100%121107-27MPWR270115C02340000
2,320 C61.900%6607-27MPWR270115C02320000
2,300 C63.70-50.35%2307-27MPWR270115C02300000
2,280 C64.90+15.65%107608-03MPWR270115C02280000
2,260 C139.900%1106-11MPWR270115C02260000
2,240 C00%0MPWR270115C02240000
2,220 C00%0MPWR270115C02220000
2,200 C100.10-29.98%1107-01MPWR270115C02200000
2,180 C104.90-27.05%5607-23MPWR270115C02180000
2,160 C00%0MPWR270115C02160000
2,140 C00%0MPWR270115C02140000
2,120 C114.10-29.74%2106-30MPWR270115C02120000
2,100 C166.90-15.79%1206-18MPWR270115C02100000
2,080 C79.20-52.63%6308-03MPWR270115C02080000
2,060 C172.00-17.31%1106-18MPWR270115C02060000
2,040 C95.00-46.75%5508-04MPWR270115C02040000
2,020 C180.20-17.45%1106-18MPWR270115C02020000
2,000 C23.00-50.60%18709-01MPWR270115C02000000
1,980 C127.05-35.57%1207-31MPWR270115C01980000
1,960 C102.70-21.60%26508-03MPWR270115C01960000
1,940 C208.50-16.50%1306-18MPWR270115C01940000
1,920 C151.00-28.64%1807-09MPWR270115C01920000
1,900 C25.50-83.50%1309-04MPWR270115C01900000
1,880 C158.40-26.94%1307-09MPWR270115C01880000
1,860 C162.70-29.29%1207-09MPWR270115C01860000
1,840 C167.00-29.21%1807-09MPWR270115C01840000
1,820 C172.00-25.22%11107-09MPWR270115C01820000
1,800 C30.80-75.81%22309-03MPWR270115C01800000
1,780 C181.10+9.43%1207-09MPWR270115C01780000
1,760 C143.30-22.20%31007-24MPWR270115C01760000
1,740 C63.80-4.20%11308-28MPWR270115C01740000
1,720 C169.40-13.17%2507-20MPWR270115C01720000
1,700 C80.50-16.67%12208-25MPWR270115C01700000
1,680 C100.20-41.23%1908-18MPWR270115C01680000
1,660 C104.80-36.48%1508-18MPWR270115C01660000
1,640 C93.15-40.21%12908-19MPWR270115C01640000
1,620 C68.70-39.68%32108-31MPWR270115C01620000
1,600 C56.00-7.28%11409-08MPWR270115C01600000
1,580 C123.90-24.03%11308-18MPWR270115C01580000
1,560 C122.30-56.01%1508-19MPWR270115C01560000
1,540 C134.20-30.65%6908-18MPWR270115C01540000
1,520 C188.00-22.28%1307-28MPWR270115C01520000
1,500 C66.90-5.77%31309-09MPWR270115C01500000
1,480 C134.30-34.96%61208-25MPWR270115C01480000
1,460 C237.50+2.59%1407-27MPWR270115C01460000
1,440 C139.00-3.94%25608-26MPWR270115C01440000
1,420 C94.20-36.09%12209-03MPWR270115C01420000
1,400 C91.00-3.19%11209-09MPWR270115C01400000
1,380 C132.60-17.49%52108-31MPWR270115C01380000
1,360 C161.40-9.17%2808-27MPWR270115C01360000
1,340 C170.10-14.95%73508-27MPWR270115C01340000
1,320 C206.27-37.71%4708-20MPWR270115C01320000
1,300 C123.50-58.75%11909-04MPWR270115C01300000
1,280 C296.11+5.75%101307-17MPWR270115C01280000
1,260 C142.85-9.54%233609-03MPWR270115C01260000
1,240 C151.10-10.49%41809-03MPWR270115C01240000
1,220 C160.68+0.89%22209-04MPWR270115C01220000
1,200 C168.33-6.12%61409-03MPWR270115C01200000
1,180 C345.50+47.65%2507-17MPWR270115C01180000
1,160 C198.55-52.86%41209-01MPWR270115C01160000
1,140 C202.30-41.95%1709-08MPWR270115C01140000
1,120 C484.47-5.54%11106-23MPWR270115C01120000
1,100 C417.33-11.92%22406-26MPWR270115C01100000
1,080 C591.90+176.59%11505-04MPWR270115C01080000
1,060 C603.35+188.00%2605-01MPWR270115C01060000
1,040 C618.00-0.10%11605-04MPWR270115C01040000
1,020 C279.77-11.19%1309-01MPWR270115C01020000
1,000 C364.18-28.11%11608-24MPWR270115C01000000
980 C592.35+71.20%2305-18MPWR270115C00980000
960 C391.88-26.57%11508-24MPWR270115C00960000
940 C701.75+59.02%24404-23MPWR270115C00940000
920 C207.70-10.69%104212-16MPWR270115C00920000
900 C692.28+68.01%11004-29MPWR270115C00900000
880 C228.50+0.57%12812-22MPWR270115C00880000
860 C790.00+229.58%1305-07MPWR270115C00860000
840 C893.20+27.56%11005-27MPWR270115C00840000
820 C545.40+7.68%12007-13MPWR270115C00820000
800 C812.00-3.47%11605-12MPWR270115C00800000
780 C545.00+74.40%11404-08MPWR270115C00780000
760 C575.10+100.73%11107-28MPWR270115C00760000
740 C874.20+180.55%11406-12MPWR270115C00740000
720 C442.11+40.98%12601-27MPWR270115C00720000
700 C849.50+41.58%12207-31MPWR270115C00700000
680 C946.40+182.59%11305-07MPWR270115C00680000
660 C615.60+74.44%12308-31MPWR270115C00660000
640 C915.00+99.15%1405-01MPWR270115C00640000
620 C921.40+18.58%1907-31MPWR270115C00620000
600 C1,019.40+70.40%11305-07MPWR270115C00600000
580 C1,034.35+131.06%1905-06MPWR270115C00580000
560 C432.50+0.12%2212-17MPWR270115C00560000
540 C431.00-2.62%1512-17MPWR270115C00540000
520 C892.00+236.60%1107-09MPWR270115C00520000
500 C475.00+30.67%6512-16MPWR270115C00500000
490 C00%0MPWR270115C00490000
480 C1,099.10+125.18%1705-04MPWR270115C00480000
470 C1,057.60+450.83%1204-28MPWR270115C00470000
460 C830.200%2207-29MPWR270115C00460000
450 C1,218.00+278.26%1305-27MPWR270115C00450000
440 C1,129.50+122.26%1505-01MPWR270115C00440000
430 C858.00+55.01%2307-29MPWR270115C00430000
420 C540.100%5512-16MPWR270115C00420000
410 C974.000%1104-16MPWR270115C00410000
400 C561.000%1112-16MPWR270115C00400000
390 C973.02+51.23%1104-14MPWR270115C00390000
380 C1,013.00+3.09%1208-07MPWR270115C00380000
370 C1,227.30+21.27%1205-06MPWR270115C00370000
360 C830.00+241.42%2204-07MPWR270115C00360000
350 C311.500%1101-02MPWR270115C00350000
340 C952.00+26.93%1107-29MPWR270115C00340000
330 C954.00-23.31%1207-29MPWR270115C00330000
320 C1,219.90-0.98%1605-18MPWR270115C00320000
310 C00%0MPWR270115C00310000
300 C1,260.60+45.23%1205-01MPWR270115C00300000
290 C796.00+72.18%3303-23MPWR270115C00290000
280 C1,106.00+22.08%2207-21MPWR270115C00280000
270 C1,302.800%1105-04MPWR270115C00270000
260 C1,020.00-22.26%1107-29MPWR270115C00260000
250 C1,159.00+2.01%3408-13MPWR270115C00250000
240 C1,046.00-4.21%2407-29MPWR270115C00240000
230 C1,056.00-18.89%2207-29MPWR270115C00230000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,092.00-7.93%1608-10MPWR270115P02480000
2,460 P1,201.90+19.20%1207-29MPWR270115P02460000
2,440 P00%0MPWR270115P02440000
2,420 P1,130.000%2207-27MPWR270115P02420000
2,400 P918.300%1105-21MPWR270115P02400000
2,380 P902.00+4.40%1306-22MPWR270115P02380000
2,360 P00%0MPWR270115P02360000
2,340 P868.00+3.49%1306-22MPWR270115P02340000
2,320 P00%0MPWR270115P02320000
2,300 P00%0MPWR270115P02300000
2,280 P00%0MPWR270115P02280000
2,260 P00%0MPWR270115P02260000
2,240 P00%0MPWR270115P02240000
2,220 P00%0MPWR270115P02220000
2,200 P743.800%1005-01MPWR270115P02200000
2,180 P727.500%1005-01MPWR270115P02180000
2,160 P00%0MPWR270115P02160000
2,140 P00%0MPWR270115P02140000
2,120 P00%0MPWR270115P02120000
2,100 P00%0MPWR270115P02100000
2,080 P00%0MPWR270115P02080000
2,060 P00%0MPWR270115P02060000
2,040 P570.300%1105-12MPWR270115P02040000
2,020 P798.00+33.44%1109-04MPWR270115P02020000
2,000 P612.000%1104-28MPWR270115P02000000
1,980 P00%0MPWR270115P01980000
1,960 P00%0MPWR270115P01960000
1,940 P496.000%1105-12MPWR270115P01940000
1,920 P702.00+32.48%1109-04MPWR270115P01920000
1,900 P554.30+7.51%2206-22MPWR270115P01900000
1,880 P529.60+11.40%5306-22MPWR270115P01880000
1,860 P521.40+12.54%5406-22MPWR270115P01860000
1,840 P510.10+7.12%2206-22MPWR270115P01840000
1,820 P00%0MPWR270115P01820000
1,800 P399.90-4.72%2106-04MPWR270115P01800000
1,780 P574.90+24.41%5406-26MPWR270115P01780000
1,760 P554.70+23.68%5306-26MPWR270115P01760000
1,740 P485.90+15.09%2306-25MPWR270115P01740000
1,720 P414.70+2.57%1406-22MPWR270115P01720000
1,700 P445.10-7.25%3408-07MPWR270115P01700000
1,680 P383.30+10.49%1106-18MPWR270115P01680000
1,660 P370.70+7.45%1206-18MPWR270115P01660000
1,640 P436.30+2.51%1307-09MPWR270115P01640000
1,620 P442.70+5.43%2507-20MPWR270115P01620000
1,600 P424.40+0.40%2107-20MPWR270115P01600000
1,580 P393.16-3.80%505208-05MPWR270115P01580000
1,560 P395.00+4.86%1207-10MPWR270115P01560000
1,540 P342.20+10.39%1808-06MPWR270115P01540000
1,520 P329.30-13.98%11108-06MPWR270115P01520000
1,500 P372.70+1.14%1607-28MPWR270115P01500000
1,480 P340.00+21.43%1708-03MPWR270115P01480000
1,460 P345.40-2.01%1307-28MPWR270115P01460000
1,440 P295.30-5.65%12909-03MPWR270115P01440000
1,420 P282.90+0.14%22609-03MPWR270115P01420000
1,400 P268.20+16.05%21209-03MPWR270115P01400000
1,380 P264.70+4.71%21409-03MPWR270115P01380000
1,360 P240.10+0.04%2309-03MPWR270115P01360000
1,340 P232.00+2.25%2409-03MPWR270115P01340000
1,320 P210.10+8.35%11309-03MPWR270115P01320000
1,300 P209.90+4.27%2709-03MPWR270115P01300000
1,280 P170.90-42.24%1608-18MPWR270115P01280000
1,260 P184.90+12.26%12409-03MPWR270115P01260000
1,240 P157.30+3.15%1408-28MPWR270115P01240000
1,220 P149.00+0.71%324909-08MPWR270115P01220000
1,200 P135.76-4.46%202109-08MPWR270115P01200000
1,180 P138.50+4.45%5909-03MPWR270115P01180000
1,160 P123.10+11.50%146509-01MPWR270115P01160000
1,140 P108.00-9.92%11409-08MPWR270115P01140000
1,120 P110.70+9.82%12609-03MPWR270115P01120000
1,100 P88.80-11.29%13609-04MPWR270115P01100000
1,080 P86.40-2.70%31709-03MPWR270115P01080000
1,060 P83.80+4.75%114509-03MPWR270115P01060000
1,040 P76.80-31.18%1909-03MPWR270115P01040000
1,020 P68.40+16.35%2509-03MPWR270115P01020000
1,000 P59.70+10.56%7217809-09MPWR270115P01000000
980 P97.90-9.69%21407-10MPWR270115P00980000
960 P102.30+29.00%81207-08MPWR270115P00960000
940 P39.19-58.25%12209-08MPWR270115P00940000
920 P36.80+2.31%41709-03MPWR270115P00920000
900 P28.50-65.66%11008-17MPWR270115P00900000
880 P27.69+5.49%11809-08MPWR270115P00880000
860 P25.50-29.44%2608-28MPWR270115P00860000
840 P33.10-22.84%11905-20MPWR270115P00840000
820 P70.83-5.36%5702-05MPWR270115P00820000
800 P55.00+10.89%13407-17MPWR270115P00800000
780 P37.80-0.79%21108-04MPWR270115P00780000
760 P26.00+2.65%12107-31MPWR270115P00760000
740 P51.66-28.15%21002-05MPWR270115P00740000
720 P34.20+109.82%11707-13MPWR270115P00720000
700 P10.00-71.31%106108-21MPWR270115P00700000
680 P28.72+122.81%32807-10MPWR270115P00680000
660 P33.35-56.41%55702-04MPWR270115P00660000
640 P7.64-68.07%2408-20MPWR270115P00640000
620 P7.06-52.93%510108-20MPWR270115P00620000
600 P3.30-34.00%52908-26MPWR270115P00600000
580 P10.50+65.35%1106-17MPWR270115P00580000
560 P2.91-14.91%116908-28MPWR270115P00560000
540 P20.06-52.24%31103-30MPWR270115P00540000
520 P4.80-93.39%2608-10MPWR270115P00520000
500 P13.10-45.80%2702-04MPWR270115P00500000
490 P29.50-18.06%110108-12MPWR270115P00490000
480 P7.70+19.38%2507-06MPWR270115P00480000
470 P2.77-1.07%1605-12MPWR270115P00470000
460 P7.50+127.27%2207-30MPWR270115P00460000
450 P6.00+179.07%15006-08MPWR270115P00450000
440 P5.75+187.50%2207-20MPWR270115P00440000
430 P1.20-98.78%1108-20MPWR270115P00430000
420 P1.10-67.65%1108-20MPWR270115P00420000
410 P1.00-96.27%21108-20MPWR270115P00410000
400 P1.00-64.91%25408-20MPWR270115P00400000
390 P0.90-86.15%2208-20MPWR270115P00390000
380 P3.40+44.68%1406-26MPWR270115P00380000
370 P3.10+44.19%1306-26MPWR270115P00370000
360 P2.65-5.36%210407-27MPWR270115P00360000
350 P2.51-93.28%41107-27MPWR270115P00350000
340 P1.70-15.00%1206-25MPWR270115P00340000
330 P1.650%1106-25MPWR270115P00330000
320 P56.20-17.35%2504-10MPWR270115P00320000
310 P1.54-14.44%3107-29MPWR270115P00310000
300 P3.50-22.22%1509-17MPWR270115P00300000
290 P2.00-42.86%1110-24MPWR270115P00290000
280 P00%0MPWR270115P00280000
270 P00%0MPWR270115P00270000
260 P2.800%1108-15MPWR270115P00260000
250 P00%0MPWR270115P00250000
240 P00%0MPWR270115P00240000
230 P0.35+75.00%1106-09MPWR270115P00230000


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