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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
56348170261


MPWR Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR Feb 19, 2027 Exp. - Max Pain @ $1,440.00

Puts
Calls


MPWR Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,480 C84.50-26.71%21007-31MPWR270219C02480000
2,460 C00%0MPWR270219C02460000
2,440 C130.80-3.40%1206-25MPWR270219C02440000
2,420 C133.500%1106-25MPWR270219C02420000
2,400 C00%0MPWR270219C02400000
2,380 C138.00+18.86%11506-25MPWR270219C02380000
2,360 C79.70-43.35%1208-04MPWR270219C02360000
2,340 C143.60+13.79%1706-25MPWR270219C02340000
2,320 C82.70+6.44%1608-07MPWR270219C02320000
2,300 C99.020%2107-10MPWR270219C02300000
2,280 C00%0MPWR270219C02280000
2,260 C00%0MPWR270219C02260000
2,240 C00%0MPWR270219C02240000
2,220 C94.90-21.89%15108-06MPWR270219C02220000
2,200 C00%0MPWR270219C02200000
2,180 C00%0MPWR270219C02180000
2,160 C181.900%1105-11MPWR270219C02160000
2,140 C71.900%2208-14MPWR270219C02140000
2,120 C178.300%1105-05MPWR270219C02120000
2,100 C00%0MPWR270219C02100000
2,080 C167.400%4406-24MPWR270219C02080000
2,060 C81.10-26.81%2608-14MPWR270219C02060000
2,040 C142.00-18.90%2407-31MPWR270219C02040000
2,020 C47.54-59.30%1508-28MPWR270219C02020000
2,000 C49.66-51.74%1208-28MPWR270219C02000000
1,980 C106.90-42.86%1208-17MPWR270219C01980000
1,960 C110.500%3308-17MPWR270219C01960000
1,940 C112.60+0.90%31508-17MPWR270219C01940000
1,920 C116.20-34.39%2208-17MPWR270219C01920000
1,900 C120.30-31.96%31208-17MPWR270219C01900000
1,880 C63.75-23.19%2608-28MPWR270219C01880000
1,860 C127.60-5.30%25308-17MPWR270219C01860000
1,840 C132.70-15.37%3308-17MPWR270219C01840000
1,820 C57.20-20.56%2709-01MPWR270219C01820000
1,800 C144.10-19.14%3308-17MPWR270219C01800000
1,780 C146.90-18.35%3408-17MPWR270219C01780000
1,760 C151.30-13.49%7608-17MPWR270219C01760000
1,740 C62.90-60.47%1609-01MPWR270219C01740000
1,720 C63.40-31.24%61009-01MPWR270219C01720000
1,700 C167.20-27.37%3608-17MPWR270219C01700000
1,680 C173.70-16.33%3608-17MPWR270219C01680000
1,660 C178.30-46.39%51408-17MPWR270219C01660000
1,640 C187.70-40.22%1308-17MPWR270219C01640000
1,620 C193.20-41.11%1208-17MPWR270219C01620000
1,600 C201.10+8.70%1308-17MPWR270219C01600000
1,580 C137.00-8.67%2308-19MPWR270219C01580000
1,560 C138.10-35.68%2508-25MPWR270219C01560000
1,540 C134.40-39.24%1208-26MPWR270219C01540000
1,520 C140.10-38.82%1208-26MPWR270219C01520000
1,500 C131.00+3.15%1408-31MPWR270219C01500000
1,480 C242.30-46.41%1208-17MPWR270219C01480000
1,460 C158.60-38.82%1708-26MPWR270219C01460000
1,440 C301.60+20.64%6406-30MPWR270219C01440000
1,420 C257.280%8408-05MPWR270219C01420000
1,400 C155.70-38.80%1208-31MPWR270219C01400000
1,380 C129.60-4.78%1109-04MPWR270219C01380000
1,360 C136.00-5.75%1209-04MPWR270219C01360000
1,340 C143.00-55.17%1109-03MPWR270219C01340000
1,320 C312.00-3.11%2208-04MPWR270219C01320000
1,300 C156.90-50.64%3309-04MPWR270219C01300000
1,280 C166.70+1.28%21409-08MPWR270219C01280000
1,260 C442.00+47.33%1207-31MPWR270219C01260000
1,250 C00%0MPWR270219C01250000
1,240 C488.000%1005-01MPWR270219C01240000
1,230 C00%0MPWR270219C01230000
1,220 C00%0MPWR270219C01220000
1,210 C00%0MPWR270219C01210000
1,200 C401.15-7.43%1106-30MPWR270219C01200000
1,190 C518.00+72.67%1105-01MPWR270219C01190000
1,180 C00%0MPWR270219C01180000
1,170 C629.600%1106-15MPWR270219C01170000
1,160 C216.390%1009-04MPWR270219C01160000
1,150 C00%0MPWR270219C01150000
1,140 C389.20-20.88%1106-29MPWR270219C01140000
1,130 C579.70+26.02%1205-04MPWR270219C01130000
1,120 C555.20+19.14%1105-21MPWR270219C01120000
1,110 C00%0MPWR270219C01110000
1,100 C385.67+36.28%1404-08MPWR270219C01100000
1,090 C391.27+100.88%1304-08MPWR270219C01090000
1,080 C198.76-32.43%3303-09MPWR270219C01080000
1,070 C346.33+2.91%1202-25MPWR270219C01070000
1,060 C00%0MPWR270219C01060000
1,050 C263.69-7.41%1109-09MPWR270219C01050000
1,040 C293.220%1109-02MPWR270219C01040000
1,030 C311.01-9.33%1102-19MPWR270219C01030000
1,020 C655.000%1105-04MPWR270219C01020000
1,010 C624.00+65.02%1105-01MPWR270219C01010000
1,000 C665.00+5.72%3705-01MPWR270219C01000000
990 C00%0MPWR270219C00990000
980 C00%0MPWR270219C00980000
970 C686.400%1105-04MPWR270219C00970000
960 C702.900%1105-04MPWR270219C00960000
950 C00%0MPWR270219C00950000
940 C00%0MPWR270219C00940000
930 C00%0MPWR270219C00930000
920 C00%0MPWR270219C00920000
910 C00%0MPWR270219C00910000
900 C552.40-25.75%1206-26MPWR270219C00900000
890 C00%0MPWR270219C00890000
880 C00%0MPWR270219C00880000
870 C00%0MPWR270219C00870000
860 C00%0MPWR270219C00860000
850 C00%0MPWR270219C00850000
840 C532.00-6.17%1208-27MPWR270219C00840000
830 C540.000%1108-27MPWR270219C00830000
820 C00%0MPWR270219C00820000
810 C677.200%1106-24MPWR270219C00810000
800 C612.70-25.22%1206-30MPWR270219C00800000
790 C00%0MPWR270219C00790000
780 C00%0MPWR270219C00780000
770 C810.00+6.08%2104-29MPWR270219C00770000
760 C641.900%1106-30MPWR270219C00760000
750 C00%0MPWR270219C00750000
740 C656.800%1106-30MPWR270219C00740000
730 C664.40-26.07%1206-30MPWR270219C00730000
720 C748.10+11.32%1108-12MPWR270219C00720000
710 C679.700%1106-30MPWR270219C00710000
700 C00%0MPWR270219C00700000
690 C872.000%1107-31MPWR270219C00690000
680 C820.900%1105-19MPWR270219C00680000
670 C00%0MPWR270219C00670000
660 C00%0MPWR270219C00660000
640 C734.000%1107-15MPWR270219C00640000
620 C00%0MPWR270219C00620000
600 C856.50-8.80%1208-12MPWR270219C00600000
580 C1,012.00+6.07%1206-22MPWR270219C00580000
560 C1,030.000%1106-22MPWR270219C00560000
540 C00%0MPWR270219C00540000
520 C1,028.000%1107-31MPWR270219C00520000
500 C00%0MPWR270219C00500000
490 C00%0MPWR270219C00490000
480 C1,071.700%1106-11MPWR270219C00480000
Puts
StrikePriceChangeVolOILastContract Name
2,480 P1,038.700%1106-16MPWR270219P02480000
2,460 P00%0MPWR270219P02460000
2,440 P986.300%1106-11MPWR270219P02440000
2,420 P1,045.00+17.42%1206-17MPWR270219P02420000
2,400 P00%0MPWR270219P02400000
2,380 P00%0MPWR270219P02380000
2,360 P00%0MPWR270219P02360000
2,340 P00%0MPWR270219P02340000
2,320 P00%0MPWR270219P02320000
2,300 P00%0MPWR270219P02300000
2,280 P00%0MPWR270219P02280000
2,260 P00%0MPWR270219P02260000
2,240 P00%0MPWR270219P02240000
2,220 P00%0MPWR270219P02220000
2,200 P00%0MPWR270219P02200000
2,180 P00%0MPWR270219P02180000
2,160 P00%0MPWR270219P02160000
2,140 P00%0MPWR270219P02140000
2,120 P00%0MPWR270219P02120000
2,100 P00%0MPWR270219P02100000
2,080 P00%0MPWR270219P02080000
2,060 P00%0MPWR270219P02060000
2,040 P630.000%1106-01MPWR270219P02040000
2,020 P00%0MPWR270219P02020000
2,000 P703.00+10.41%1206-23MPWR270219P02000000
1,980 P00%0MPWR270219P01980000
1,960 P00%0MPWR270219P01960000
1,940 P655.700%1106-23MPWR270219P01940000
1,920 P00%0MPWR270219P01920000
1,900 P592.000%1108-10MPWR270219P01900000
1,880 P609.00-8.28%15208-07MPWR270219P01880000
1,860 P00%0MPWR270219P01860000
1,840 P578.000%1108-07MPWR270219P01840000
1,820 P00%0MPWR270219P01820000
1,800 P549.50+31.33%1306-23MPWR270219P01800000
1,780 P405.60+2.94%1105-14MPWR270219P01780000
1,760 P399.400%1105-05MPWR270219P01760000
1,740 P00%0MPWR270219P01740000
1,720 P406.600%1105-18MPWR270219P01720000
1,700 P00%0MPWR270219P01700000
1,680 P476.20-2.52%1408-31MPWR270219P01680000
1,660 P00%0MPWR270219P01660000
1,640 P00%0MPWR270219P01640000
1,620 P329.500%1105-04MPWR270219P01620000
1,600 P00%0MPWR270219P01600000
1,580 P355.80+17.23%1106-22MPWR270219P01580000
1,560 P324.70+0.96%1106-17MPWR270219P01560000
1,540 P392.70+27.17%2307-24MPWR270219P01540000
1,520 P375.00+20.89%1209-08MPWR270219P01520000
1,500 P427.65+78.60%6607-07MPWR270219P01500000
1,480 P00%0MPWR270219P01480000
1,460 P294.30-26.36%1708-27MPWR270219P01460000
1,440 P289.400%1108-31MPWR270219P01440000
1,420 P269.40-18.98%12008-10MPWR270219P01420000
1,400 P279.30+3.44%11309-03MPWR270219P01400000
1,380 P267.10-0.34%1509-03MPWR270219P01380000
1,360 P238.600%1108-31MPWR270219P01360000
1,340 P241.90-16.18%1409-02MPWR270219P01340000
1,320 P232.90-16.49%1509-01MPWR270219P01320000
1,300 P220.10+8.21%1909-03MPWR270219P01300000
1,280 P215.710%1106-23MPWR270219P01280000
1,260 P00%0MPWR270219P01260000
1,250 P156.990%1108-13MPWR270219P01250000
1,240 P152.47-31.78%1708-13MPWR270219P01240000
1,230 P229.600%3307-16MPWR270219P01230000
1,220 P167.18-25.76%8309-04MPWR270219P01220000
1,210 P160.100%1109-08MPWR270219P01210000
1,200 P158.10-19.03%1309-04MPWR270219P01200000
1,190 P00%0MPWR270219P01190000
1,180 P141.700%1108-18MPWR270219P01180000
1,170 P152.750%181809-01MPWR270219P01170000
1,160 P146.00+26.74%2109-03MPWR270219P01160000
1,150 P138.90+2.97%1609-03MPWR270219P01150000
1,140 P136.70+10.69%11109-03MPWR270219P01140000
1,130 P00%0MPWR270219P01130000
1,120 P120.00-0.50%12109-03MPWR270219P01120000
1,110 P00%0MPWR270219P01110000
1,100 P113.60-30.90%102108-11MPWR270219P01100000
1,090 P97.60-6.15%1308-27MPWR270219P01090000
1,080 P102.51-10.53%21308-21MPWR270219P01080000
1,070 P00%0MPWR270219P01070000
1,060 P88.48-7.25%536308-26MPWR270219P01060000
1,050 P00%0MPWR270219P01050000
1,040 P00%0MPWR270219P01040000
1,030 P85.600%1109-02MPWR270219P01030000
1,020 P80.500%1009-04MPWR270219P01020000
1,010 P73.36-18.47%536508-26MPWR270219P01010000
1,000 P125.55-10.03%4307-08MPWR270219P01000000
990 P00%0MPWR270219P00990000
980 P67.30-42.87%1408-11MPWR270219P00980000
970 P69.100%1108-10MPWR270219P00970000
960 P107.700%1107-30MPWR270219P00960000
950 P104.100%1107-30MPWR270219P00950000
940 P57.200%1108-11MPWR270219P00940000
930 P00%0MPWR270219P00930000
920 P00%0MPWR270219P00920000
910 P00%0MPWR270219P00910000
900 P84.10-40.18%2107-10MPWR270219P00900000
890 P00%0MPWR270219P00890000
880 P00%0MPWR270219P00880000
870 P00%0MPWR270219P00870000
860 P82.500%2107-08MPWR270219P00860000
850 P00%0MPWR270219P00850000
840 P00%0MPWR270219P00840000
830 P00%0MPWR270219P00830000
820 P00%0MPWR270219P00820000
810 P66.660%1106-29MPWR270219P00810000
800 P24.66-55.81%1108-28MPWR270219P00800000
790 P28.14-54.29%1108-18MPWR270219P00790000
780 P00%0MPWR270219P00780000
770 P00%0MPWR270219P00770000
760 P36.950%2107-31MPWR270219P00760000
750 P34.32-34.57%12707-31MPWR270219P00750000
740 P00%0MPWR270219P00740000
730 P00%0MPWR270219P00730000
720 P00%0MPWR270219P00720000
710 P00%0MPWR270219P00710000
700 P27.41-24.28%1207-31MPWR270219P00700000
690 P00%0MPWR270219P00690000
680 P41.15+81.28%1107-07MPWR270219P00680000
670 P00%0MPWR270219P00670000
660 P12.75-59.78%5308-21MPWR270219P00660000
640 P00%0MPWR270219P00640000
620 P00%0MPWR270219P00620000
600 P12.800%1106-05MPWR270219P00600000
580 P11.300%1106-05MPWR270219P00580000
560 P00%0MPWR270219P00560000
540 P8.800%1106-05MPWR270219P00540000
520 P00%0MPWR270219P00520000
500 P2.78-50.36%1108-28MPWR270219P00500000
490 P5.900%1106-08MPWR270219P00490000
480 P1.80-67.27%1208-28MPWR270219P00480000


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