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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18524315506


MPWR Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

MPWR Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPWR Dec 17, 2027 Exp. - Max Pain @ $1,680.00

Puts
Calls


MPWR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,080 C128.78-2.29%1411109-09MPWR271217C02080000
2,060 C131.40+0.27%22309-09MPWR271217C02060000
2,040 C144.39-11.45%106609-01MPWR271217C02040000
2,020 C166.60-9.36%4308-28MPWR271217C02020000
2,000 C00%0MPWR271217C02000000
1,980 C00%0MPWR271217C01980000
1,960 C278.00+0.18%10010108-10MPWR271217C01960000
1,940 C282.100%3307-30MPWR271217C01940000
1,920 C292.80+8.48%2208-10MPWR271217C01920000
1,900 C297.70-8.17%1808-10MPWR271217C01900000
1,880 C339.00+4.31%1307-22MPWR271217C01880000
1,860 C00%0MPWR271217C01860000
1,840 C00%0MPWR271217C01840000
1,820 C313.800%1108-17MPWR271217C01820000
1,800 C00%0MPWR271217C01800000
1,780 C00%0MPWR271217C01780000
1,760 C245.00-1.33%81308-26MPWR271217C01760000
1,740 C245.60-2.89%101108-26MPWR271217C01740000
1,720 C250.400%2208-26MPWR271217C01720000
1,700 C225.00-11.90%1208-28MPWR271217C01700000
1,680 C233.50-36.20%4408-31MPWR271217C01680000
1,660 C238.200%4408-31MPWR271217C01660000
1,640 C270.100%1108-26MPWR271217C01640000
1,620 C275.500%1108-26MPWR271217C01620000
1,600 C297.30-25.92%1308-19MPWR271217C01600000
1,580 C309.300%1108-21MPWR271217C01580000
1,560 C287.400%1108-24MPWR271217C01560000
1,540 C221.00-25.81%505009-09MPWR271217C01540000
1,520 C253.70-33.62%17909-01MPWR271217C01520000
1,500 C306.97-7.76%3808-26MPWR271217C01500000
1,480 C317.700%1108-27MPWR271217C01480000
1,460 C270.70-33.49%2509-01MPWR271217C01460000
1,440 C291.900%3308-31MPWR271217C01440000
1,420 C283.20-0.04%1509-02MPWR271217C01420000
1,400 C405.00-1.94%1208-03MPWR271217C01400000
1,380 C454.200%6307-10MPWR271217C01380000
1,360 C274.53-1.60%1209-09MPWR271217C01360000
1,340 C00%0MPWR271217C01340000
1,320 C00%0MPWR271217C01320000
1,300 C00%0MPWR271217C01300000
1,280 C00%0MPWR271217C01280000
1,260 C00%0MPWR271217C01260000
1,240 C00%0MPWR271217C01240000
1,220 C349.600%1109-01MPWR271217C01220000
1,200 C431.300%1108-19MPWR271217C01200000
1,180 C488.000%1107-16MPWR271217C01180000
1,160 C00%0MPWR271217C01160000
1,140 C00%0MPWR271217C01140000
1,120 C00%0MPWR271217C01120000
1,100 C538.000%1107-24MPWR271217C01100000
1,080 C00%0MPWR271217C01080000
1,060 C00%0MPWR271217C01060000
1,040 C612.000%1108-10MPWR271217C01040000
1,020 C604.600%1108-11MPWR271217C01020000
1,000 C446.48-16.76%1509-01MPWR271217C01000000
980 C00%0MPWR271217C00980000
960 C00%0MPWR271217C00960000
940 C00%0MPWR271217C00940000
920 C00%0MPWR271217C00920000
900 C00%0MPWR271217C00900000
880 C681.700%5508-06MPWR271217C00880000
860 C00%0MPWR271217C00860000
840 C00%0MPWR271217C00840000
820 C00%0MPWR271217C00820000
800 C560.00-14.21%1409-01MPWR271217C00800000
780 C00%0MPWR271217C00780000
760 C00%0MPWR271217C00760000
740 C00%0MPWR271217C00740000
720 C00%0MPWR271217C00720000
700 C00%0MPWR271217C00700000
680 C00%0MPWR271217C00680000
660 C00%0MPWR271217C00660000
640 C00%0MPWR271217C00640000
Puts
StrikePriceChangeVolOILastContract Name
2,080 P00%0MPWR271217P02080000
2,060 P00%0MPWR271217P02060000
2,040 P00%0MPWR271217P02040000
2,020 P826.500%505008-07MPWR271217P02020000
2,000 P812.200%1108-07MPWR271217P02000000
1,980 P814.000%1107-23MPWR271217P01980000
1,960 P773.000%10010008-10MPWR271217P01960000
1,940 P747.70-4.81%1108-10MPWR271217P01940000
1,920 P732.90-2.37%1608-10MPWR271217P01920000
1,900 P736.700%1108-07MPWR271217P01900000
1,880 P00%0MPWR271217P01880000
1,860 P708.000%6608-07MPWR271217P01860000
1,840 P688.30-1.35%3408-07MPWR271217P01840000
1,820 P640.70-7.68%6708-14MPWR271217P01820000
1,800 P625.700%6608-14MPWR271217P01800000
1,780 P00%0MPWR271217P01780000
1,760 P00%0MPWR271217P01760000
1,740 P00%0MPWR271217P01740000
1,720 P600.170%5508-07MPWR271217P01720000
1,700 P00%0MPWR271217P01700000
1,680 P564.500%5508-26MPWR271217P01680000
1,660 P550.100%5508-26MPWR271217P01660000
1,640 P00%0MPWR271217P01640000
1,620 P513.60-8.27%4508-11MPWR271217P01620000
1,600 P520.000%3308-31MPWR271217P01600000
1,580 P505.700%3308-31MPWR271217P01580000
1,560 P00%0MPWR271217P01560000
1,540 P485.00-3.66%505109-09MPWR271217P01540000
1,520 P483.62+4.00%1209-01MPWR271217P01520000
1,500 P00%0MPWR271217P01500000
1,480 P459.600%1107-22MPWR271217P01480000
1,460 P407.800%1108-27MPWR271217P01460000
1,440 P421.40+1.69%1508-24MPWR271217P01440000
1,420 P00%0MPWR271217P01420000
1,400 P400.40-13.77%1608-19MPWR271217P01400000
1,380 P357.10-6.69%1408-27MPWR271217P01380000
1,360 P363.600%2208-19MPWR271217P01360000
1,340 P355.600%1108-19MPWR271217P01340000
1,320 P342.200%2208-19MPWR271217P01320000
1,300 P331.20+1.60%11509-03MPWR271217P01300000
1,280 P318.80+1.53%1209-03MPWR271217P01280000
1,260 P294.70-1.44%2308-31MPWR271217P01260000
1,240 P00%0MPWR271217P01240000
1,220 P284.50+10.70%2609-01MPWR271217P01220000
1,200 P273.10-8.66%5508-19MPWR271217P01200000
1,180 P250.00-21.56%1308-31MPWR271217P01180000
1,160 P251.200%1109-01MPWR271217P01160000
1,140 P234.00-3.62%1109-09MPWR271217P01140000
1,120 P215.600%1108-26MPWR271217P01120000
1,100 P219.60+5.78%1409-01MPWR271217P01100000
1,080 P196.40-24.78%21508-26MPWR271217P01080000
1,060 P188.60-25.31%2508-26MPWR271217P01060000
1,040 P179.600%2208-26MPWR271217P01040000
1,020 P169.00-3.76%3908-26MPWR271217P01020000
1,000 P160.50-2.49%1908-26MPWR271217P01000000
980 P00%0MPWR271217P00980000
960 P00%0MPWR271217P00960000
940 P170.750%4408-05MPWR271217P00940000
920 P125.190%1108-12MPWR271217P00920000
900 P133.100%4308-19MPWR271217P00900000
880 P00%0MPWR271217P00880000
860 P00%0MPWR271217P00860000
840 P95.700%643008-17MPWR271217P00840000
820 P94.08-9.54%44508-28MPWR271217P00820000
800 P85.18-7.71%65909-09MPWR271217P00800000
780 P78.12-9.37%103709-08MPWR271217P00780000
760 P81.90+7.76%81009-03MPWR271217P00760000
740 P68.30-4.61%611909-04MPWR271217P00740000
720 P65.30+1.87%125908-31MPWR271217P00720000
700 P57.00-5.71%12609-09MPWR271217P00700000
680 P55.46+0.84%283408-31MPWR271217P00680000
660 P50.74+2.30%221508-31MPWR271217P00660000
640 P43.00-10.04%11409-09MPWR271217P00640000


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