Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $830.63 as of 8/4/2025 8:56:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 353.20 | 367.80 | 360.50 | % | 0.77 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 480.00 | 343.20 | 357.70 | 350.45 | % | 0.73 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 490.00 | 333.30 | 347.80 | 340.55 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 500.00 | 323.20 | 337.80 | 330.50 | % | 0.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 520.00 | 303.30 | 317.90 | 310.60 | % | 0.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 540.00 | 283.30 | 297.80 | 290.55 | 200.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 560.00 | 263.70 | 277.80 | 270.75 | % | 0.48 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 570.00 | 253.40 | 267.50 | 260.45 | 131.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:47 PM EST |
| 580.00 | 243.40 | 257.90 | 250.65 | 164.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:47 PM EST |
| 590.00 | 233.80 | 247.70 | 240.75 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:47 PM EST | |||
| 600.00 | 223.70 | 238.10 | 230.90 | 200.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 610.00 | 214.00 | 228.20 | 221.10 | 147.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 620.00 | 204.00 | 217.90 | 210.95 | 148.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 630.00 | 194.00 | 208.20 | 201.10 | 135.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.27 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 640.00 | 184.00 | 198.10 | 191.05 | 138.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.22 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 650.00 | 174.10 | 187.90 | 181.00 | 164.50 | +33.10 | +25.19% | 0.28 | 1 | 3 | 1.15 | 1.00 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 660.00 | 164.20 | 178.40 | 171.30 | 141.90 | +57.90 | +68.93% | 0.26 | 1 | 2 | 1.11 | 1.00 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 670.00 | 154.20 | 168.20 | 161.20 | 128.80 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.05 | 0.99 | 0.00 | -0.06 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 680.00 | 144.10 | 158.20 | 151.15 | 142.70 | +28.95 | +25.46% | 0.22 | 1 | 7 | 1.00 | 0.99 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 690.00 | 134.30 | 147.70 | 141.00 | 63.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.92 | 0.99 | 0.00 | -0.12 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 700.00 | 124.80 | 138.60 | 131.70 | 115.70 | +28.00 | +31.93% | 0.19 | 1 | 16 | 0.90 | 0.98 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 710.00 | 117.60 | 128.70 | 123.15 | 95.00 | +8.10 | +9.33% | 0.17 | 1 | 45 | 0.85 | 0.97 | 0.00 | -0.24 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 720.00 | 107.00 | 119.90 | 113.45 | 113.10 | +28.23 | +33.27% | 0.16 | 2 | 67 | 0.83 | 0.96 | 0.00 | -0.31 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 730.00 | 98.60 | 107.90 | 103.25 | 103.72 | +29.72 | +40.17% | 0.14 | 7 | 105 | 0.65 | 0.94 | 0.00 | -0.41 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 740.00 | 88.90 | 98.80 | 93.85 | 92.60 | +26.60 | +40.31% | 0.13 | 15 | 22 | 0.69 | 0.92 | 0.00 | -0.51 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 750.00 | 82.20 | 88.40 | 85.30 | 83.00 | +29.00 | +53.71% | 0.11 | 27 | 128 | 0.63 | 0.89 | 0.00 | -0.61 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 760.00 | 73.00 | 77.30 | 75.15 | 70.94 | +21.24 | +42.74% | 0.10 | 139 | 181 | 0.54 | 0.86 | 0.00 | -0.72 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 770.00 | 61.60 | 71.60 | 66.60 | 62.76 | +20.36 | +48.02% | 0.09 | 24 | 116 | 0.45 | 0.83 | 0.00 | -0.83 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 780.00 | 56.80 | 62.40 | 59.60 | 58.70 | +19.92 | +51.37% | 0.08 | 13 | 48 | 0.48 | 0.78 | 0.00 | -0.93 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 790.00 | 50.20 | 54.40 | 52.30 | 50.00 | +20.87 | +71.65% | 0.07 | 20 | 44 | 0.49 | 0.74 | 0.00 | -1.02 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 800.00 | 43.00 | 46.20 | 44.60 | 44.00 | +21.80 | +98.20% | 0.06 | 135 | 195 | 0.47 | 0.69 | 0.01 | -1.10 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 810.00 | 36.50 | 40.70 | 38.60 | 34.70 | +12.79 | +58.38% | 0.05 | 14 | 68 | 0.48 | 0.63 | 0.01 | -1.16 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 820.00 | 30.70 | 33.50 | 32.10 | 32.30 | +15.30 | +90.00% | 0.04 | 29 | 292 | 0.47 | 0.58 | 0.01 | -1.19 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 830.00 | 25.50 | 29.00 | 27.25 | 26.60 | +11.60 | +77.34% | 0.03 | 13 | 58 | 0.46 | 0.52 | 0.01 | -1.21 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 840.00 | 21.00 | 23.80 | 22.40 | 18.80 | +6.93 | +58.39% | 0.03 | 38 | 16 | 0.46 | 0.46 | 0.01 | -1.19 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 860.00 | 13.70 | 15.30 | 14.50 | 14.50 | +7.00 | +93.34% | 0.02 | 79 | 121 | 0.46 | 0.34 | 0.01 | -1.09 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 880.00 | 8.20 | 9.70 | 8.95 | 8.90 | +4.40 | +97.78% | 0.01 | 47 | 24 | 0.45 | 0.24 | 0.00 | -0.91 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 900.00 | 4.40 | 5.80 | 5.10 | 5.00 | +2.20 | +78.58% | 0.01 | 46 | 233 | 0.44 | 0.16 | 0.00 | -0.70 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 920.00 | 2.00 | 3.70 | 2.85 | 3.20 | +1.35 | +72.98% | 0.00 | 17 | 25 | 0.43 | 0.10 | 0.00 | -0.51 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 940.00 | 0.00 | 3.10 | 1.55 | 1.15 | +0.10 | +9.53% | 0.00 | 2 | 4 | 0.52 | 0.06 | 0.00 | -0.34 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 960.00 | 0.25 | 4.00 | 2.13 | 0.05 | -0.58 | -92.07% | 0.00 | 3 | 7 | 0.49 | 0.03 | 0.00 | -0.21 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 980.00 | 0.00 | 4.70 | 2.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.12 | 7/31/2025 | 8/4/2025 3:59:47 PM EST |
| 1,000.00 | 0.00 | 1.95 | 0.98 | 0.05 | -0.35 | -87.50% | 0.00 | 4 | 4 | 0.64 | 0.01 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 2.50 | 1.25 | 0.30 | -0.03 | -9.10% | 0.00 | 9 | 26 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.60 | 1.30 | 0.43 | -0.07 | -14.00% | 0.00 | 5 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 600.00 | 0.05 | 2.85 | 1.45 | 0.09 | -0.51 | -85.00% | 0.00 | 23 | 395 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 3.30 | 1.65 | 0.56 | +0.06 | +12.00% | 0.00 | 6 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.45 | -56.25% | 0.00 | 34 | 142 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 3.10 | 1.55 | 0.78 | -0.22 | -22.00% | 0.00 | 2 | 62 | 0.72 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.80 | -64.00% | 0.00 | 3 | 31 | 0.70 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 650.00 | 0.40 | 0.45 | 0.43 | 0.40 | -1.00 | -71.43% | 0.00 | 15 | 290 | 0.65 | 0.00 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 4.60 | 2.30 | 1.00 | -0.70 | -41.18% | 0.00 | 1 | 173 | 0.95 | 0.00 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 2.65 | 1.33 | 0.85 | -0.95 | -52.78% | 0.00 | 5 | 57 | 0.80 | -0.01 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 3.60 | 1.80 | 0.80 | -2.45 | -75.39% | 0.00 | 25 | 52 | 0.81 | -0.01 | 0.00 | -0.08 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 3.80 | 1.90 | 1.23 | -2.08 | -62.84% | 0.00 | 12 | 16 | 0.77 | -0.01 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 700.00 | 1.00 | 3.70 | 2.35 | 1.59 | -2.31 | -59.24% | 0.00 | 7 | 57 | 0.63 | -0.02 | 0.00 | -0.18 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 710.00 | 1.05 | 3.90 | 2.48 | 1.87 | -3.76 | -66.79% | 0.00 | 2 | 216 | 0.59 | -0.03 | 0.00 | -0.24 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 2.85 | 1.43 | 1.70 | -5.44 | -76.19% | 0.00 | 9 | 254 | 0.65 | -0.04 | 0.00 | -0.31 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 730.00 | 1.20 | 3.40 | 2.30 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.51 | -0.06 | 0.00 | -0.41 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 740.00 | 2.05 | 4.00 | 3.03 | 3.00 | -7.44 | -71.27% | 0.00 | 16 | 37 | 0.49 | -0.08 | 0.00 | -0.51 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 750.00 | 2.85 | 4.60 | 3.73 | 3.84 | -9.06 | -70.24% | 0.00 | 24 | 25 | 0.48 | -0.11 | 0.00 | -0.61 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 760.00 | 3.60 | 6.70 | 5.15 | 5.50 | -9.50 | -63.34% | 0.01 | 6 | 28 | 0.48 | -0.14 | 0.00 | -0.72 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 770.00 | 5.30 | 7.00 | 6.15 | 6.60 | -11.90 | -64.33% | 0.01 | 16 | 28 | 0.47 | -0.17 | 0.00 | -0.83 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 780.00 | 7.30 | 8.80 | 8.05 | 8.50 | -18.50 | -68.52% | 0.01 | 9 | 6 | 0.46 | -0.22 | 0.00 | -0.93 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 790.00 | 9.10 | 11.10 | 10.10 | 10.90 | -20.00 | -64.73% | 0.01 | 8 | 7 | 0.45 | -0.26 | 0.00 | -1.02 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 800.00 | 11.60 | 14.40 | 13.00 | 13.70 | -27.30 | -66.59% | 0.02 | 11 | 5 | 0.45 | -0.31 | 0.01 | -1.10 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 810.00 | 15.60 | 17.40 | 16.50 | 17.80 | -18.80 | -51.37% | 0.02 | 30 | 13 | 0.45 | -0.37 | 0.01 | -1.16 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 820.00 | 17.50 | 22.20 | 19.85 | 21.10 | -18.00 | -46.04% | 0.02 | 2 | 6 | 0.43 | -0.42 | 0.01 | -1.19 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 830.00 | 22.30 | 26.70 | 24.50 | 25.00 | -23.00 | -47.92% | 0.03 | 24 | 2 | 0.44 | -0.48 | 0.01 | -1.21 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 840.00 | 28.10 | 32.50 | 30.30 | 31.20 | -21.10 | -40.35% | 0.04 | 9 | 1 | 0.44 | -0.54 | 0.01 | -1.19 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 860.00 | 40.90 | 44.90 | 42.90 | 44.20 | -23.20 | -34.43% | 0.05 | 2 | 3 | 0.43 | -0.66 | 0.01 | -1.09 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 880.00 | 55.30 | 59.20 | 57.25 | 61.50 | -80.50 | -56.69% | 0.07 | 7 | 1 | 0.42 | -0.76 | 0.00 | -0.91 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 900.00 | 70.30 | 78.50 | 74.40 | 80.00 | -29.00 | -26.61% | 0.08 | 1 | 1 | 0.40 | -0.84 | 0.00 | -0.70 | 8/4/2025 | 8/4/2025 3:59:47 PM EST |
| 920.00 | 87.20 | 97.20 | 92.20 | % | 0.10 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.51 | 8/4/2025 3:59:47 PM EST | |||
| 940.00 | 104.90 | 116.50 | 110.70 | 224.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.94 | 0.00 | -0.34 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 960.00 | 123.10 | 137.60 | 130.35 | 219.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -0.97 | 0.00 | -0.21 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 980.00 | 143.00 | 157.00 | 150.00 | 243.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.12 | 8/1/2025 | 8/4/2025 3:59:47 PM EST |
| 1,000.00 | 163.20 | 177.10 | 170.15 | % | 0.17 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.07 | 8/4/2025 3:59:47 PM EST |