Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1101144


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 @ $1,460.00

Puts
Calls


MPWR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,060 C00%0MPWR271217C02060000
2,040 C00%0MPWR271217C02040000
2,020 C00%0MPWR271217C02020000
2,000 C00%0MPWR271217C02000000
1,980 C00%0MPWR271217C01980000
1,960 C00%0MPWR271217C01960000
1,940 C00%0MPWR271217C01940000
1,920 C269.900%2207-13MPWR271217C01920000
1,900 C324.20+18.45%7807-14MPWR271217C01900000
1,880 C339.00+4.31%1307-22MPWR271217C01880000
1,860 C00%0MPWR271217C01860000
1,840 C00%0MPWR271217C01840000
1,820 C00%0MPWR271217C01820000
1,800 C00%0MPWR271217C01800000
1,780 C00%0MPWR271217C01780000
1,760 C00%0MPWR271217C01760000
1,740 C00%0MPWR271217C01740000
1,720 C00%0MPWR271217C01720000
1,700 C00%0MPWR271217C01700000
1,680 C366.000%2107-10MPWR271217C01680000
1,660 C00%0MPWR271217C01660000
1,640 C00%0MPWR271217C01640000
1,620 C00%0MPWR271217C01620000
1,600 C401.34+4.11%2207-23MPWR271217C01600000
1,580 C00%0MPWR271217C01580000
1,560 C00%0MPWR271217C01560000
1,540 C00%0MPWR271217C01540000
1,520 C432.00-1.62%767807-23MPWR271217C01520000
1,500 C00%0MPWR271217C01500000
1,480 C00%0MPWR271217C01480000
1,460 C443.50+1.95%1207-23MPWR271217C01460000
1,440 C00%0MPWR271217C01440000
1,420 C00%0MPWR271217C01420000
1,400 C463.59+3.39%2207-23MPWR271217C01400000
1,380 C454.200%6307-10MPWR271217C01380000
1,360 C00%0MPWR271217C01360000
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 C00%0MPWR271217C01220000
1,200 C00%0MPWR271217C01200000
1,180 C488.000%1107-16MPWR271217C01180000
1,160 C00%0MPWR271217C01160000
1,140 C00%0MPWR271217C01140000
1,120 C00%0MPWR271217C01120000
1,100 C00%0MPWR271217C01100000
1,080 C00%0MPWR271217C01080000
1,060 C00%0MPWR271217C01060000
1,040 C00%0MPWR271217C01040000
1,020 C00%0MPWR271217C01020000
1,000 C00%0MPWR271217C01000000
980 C00%0MPWR271217C00980000
960 C00%0MPWR271217C00960000
940 C00%0MPWR271217C00940000
920 C00%0MPWR271217C00920000
900 C00%0MPWR271217C00900000
880 C00%0MPWR271217C00880000
860 C00%0MPWR271217C00860000
840 C00%0MPWR271217C00840000
820 C00%0MPWR271217C00820000
800 C00%0MPWR271217C00800000
780 C00%0MPWR271217C00780000
760 C00%0MPWR271217C00760000
740 C00%0MPWR271217C00740000
720 C00%0MPWR271217C00720000
700 C00%0MPWR271217C00700000
680 C00%0MPWR271217C00680000
660 C00%0MPWR271217C00660000
Puts
StrikePriceChangeVolOILastContract Name
2,060 P00%0MPWR271217P02060000
2,040 P00%0MPWR271217P02040000
2,020 P00%0MPWR271217P02020000
2,000 P00%0MPWR271217P02000000
1,980 P814.000%1107-23MPWR271217P01980000
1,960 P00%0MPWR271217P01960000
1,940 P785.500%1107-14MPWR271217P01940000
1,920 P770.400%1107-14MPWR271217P01920000
1,900 P00%0MPWR271217P01900000
1,880 P00%0MPWR271217P01880000
1,860 P00%0MPWR271217P01860000
1,840 P00%0MPWR271217P01840000
1,820 P694.000%1107-23MPWR271217P01820000
1,800 P00%0MPWR271217P01800000
1,780 P00%0MPWR271217P01780000
1,760 P00%0MPWR271217P01760000
1,740 P00%0MPWR271217P01740000
1,720 P00%0MPWR271217P01720000
1,700 P00%0MPWR271217P01700000
1,680 P00%0MPWR271217P01680000
1,660 P00%0MPWR271217P01660000
1,640 P00%0MPWR271217P01640000
1,620 P559.900%1107-09MPWR271217P01620000
1,600 P00%0MPWR271217P01600000
1,580 P00%0MPWR271217P01580000
1,560 P00%0MPWR271217P01560000
1,540 P503.400%1107-15MPWR271217P01540000
1,520 P00%0MPWR271217P01520000
1,500 P00%0MPWR271217P01500000
1,480 P459.600%1107-22MPWR271217P01480000
1,460 P00%0MPWR271217P01460000
1,440 P00%0MPWR271217P01440000
1,420 P00%0MPWR271217P01420000
1,400 P464.34+5.63%1507-17MPWR271217P01400000
1,380 P451.34+5.41%1207-17MPWR271217P01380000
1,360 P00%0MPWR271217P01360000
1,340 P00%0MPWR271217P01340000
1,320 P00%0MPWR271217P01320000
1,300 P00%0MPWR271217P01300000
1,280 P00%0MPWR271217P01280000
1,260 P00%0MPWR271217P01260000
1,240 P00%0MPWR271217P01240000
1,220 P00%0MPWR271217P01220000
1,200 P00%0MPWR271217P01200000
1,180 P00%0MPWR271217P01180000
1,160 P00%0MPWR271217P01160000
1,140 P00%0MPWR271217P01140000
1,120 P00%0MPWR271217P01120000
1,100 P00%0MPWR271217P01100000
1,080 P00%0MPWR271217P01080000
1,060 P00%0MPWR271217P01060000
1,040 P00%0MPWR271217P01040000
1,020 P00%0MPWR271217P01020000
1,000 P00%0MPWR271217P01000000
980 P00%0MPWR271217P00980000
960 P00%0MPWR271217P00960000
940 P00%0MPWR271217P00940000
920 P00%0MPWR271217P00920000
900 P00%0MPWR271217P00900000
880 P00%0MPWR271217P00880000
860 P00%0MPWR271217P00860000
840 P00%0MPWR271217P00840000
820 P00%0MPWR271217P00820000
800 P00%0MPWR271217P00800000
780 P00%0MPWR271217P00780000
760 P00%0MPWR271217P00760000
740 P00%0MPWR271217P00740000
720 P90.400%2207-15MPWR271217P00720000
700 P84.00-7.69%2207-23MPWR271217P00700000
680 P00%0MPWR271217P00680000
660 P00%0MPWR271217P00660000


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