Options Chain for MONOLITHIC PWR SYS INC COM (MPWR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
160.00 191.00 199.50 % 0 0 2.47 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
165.00 186.20 194.60 % 0 0 2.38 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
170.00 181.00 189.70 % 0 0 2.33 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
175.00 175.80 184.60 % 0 0 2.28 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
180.00 171.40 179.40 % 0 0 2.18 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
185.00 166.40 174.60 % 0 0 2.11 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
190.00 161.00 169.80 % 0 0 2.05 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
195.00 156.30 164.80 % 0 0 1.95 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
200.00 150.50 159.60 % 0 0 1.89 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
210.00 141.20 149.50 % 0 0 1.77 1.00 0.00 -0.02 11/29/2022 8:59:54 PM
220.00 131.00 139.30 % 0 0 1.72 1.00 0.00 -0.03 11/29/2022 8:59:54 PM
230.00 121.60 129.60 % 0 0 1.60 1.00 0.00 -0.03 11/29/2022 8:59:54 PM
240.00 112.10 119.40 % 0 0 1.44 1.00 0.00 -0.03 11/29/2022 8:59:54 PM
250.00 102.40 109.60 % 0 2 1.36 1.00 0.00 -0.04 11/29/2022 8:59:54 PM
260.00 91.10 100.10 % 0 0 1.18 0.99 0.00 -0.06 11/29/2022 8:59:54 PM
270.00 82.20 89.50 % 0 0 1.09 0.99 0.00 -0.08 11/29/2022 8:59:54 PM
280.00 72.70 80.00 % 0 0 1.01 0.97 0.00 -0.13 11/29/2022 8:59:54 PM
290.00 63.20 69.70 % 0 0 0.91 0.95 0.00 -0.18 11/29/2022 8:59:54 PM
300.00 53.70 60.90 42.89 0.00 0.00% 0 4 0.86 0.91 0.00 -0.26 10/28/2022 11/29/2022 8:59:54 PM
310.00 43.70 51.20 86.00 0.00 0.00% 0 1 0.79 0.87 0.00 -0.32 11/11/2022 11/29/2022 8:59:54 PM
320.00 36.60 43.60 40.00 0.00 0.00% 0 1 0.54 0.82 0.01 -0.38 10/25/2022 11/29/2022 8:59:54 PM
330.00 29.50 33.60 55.37 0.00 0.00% 0 8 0.52 0.75 0.01 -0.43 11/10/2022 11/29/2022 8:59:54 PM
340.00 23.60 25.50 70.01 0.00 0.00% 0 34 0.52 0.67 0.01 -0.47 11/15/2022 11/29/2022 8:59:54 PM
350.00 17.30 20.60 18.70 0.00 0.00% 0 317 0.53 0.58 0.01 -0.49 11/28/2022 11/29/2022 8:59:54 PM
360.00 12.20 14.80 13.18 0.00 0.00% 0 23 0.51 0.48 0.01 -0.48 11/28/2022 11/29/2022 8:59:54 PM
370.00 7.90 11.10 12.00 0.00 0.00% 0 18 0.50 0.38 0.01 -0.45 11/28/2022 11/29/2022 8:59:54 PM
380.00 3.80 7.80 7.75 0.00 0.00% 0 9 0.48 0.29 0.01 -0.39 11/28/2022 11/29/2022 8:59:54 PM
390.00 2.90 5.90 5.25 0.00 0.00% 0 33 0.49 0.21 0.01 -0.33 11/28/2022 11/29/2022 8:59:54 PM
400.00 1.75 4.60 4.20 0.00 0.00% 0 30 0.47 0.15 0.01 -0.27 11/28/2022 11/29/2022 8:59:54 PM
410.00 1.00 3.00 4.93 0.00 0.00% 0 24 0.46 0.11 0.00 -0.21 11/23/2022 11/29/2022 8:59:54 PM
420.00 0.60 2.65 6.75 0.00 0.00% 0 26 0.53 0.07 0.00 -0.15 11/17/2022 11/29/2022 8:59:54 PM
430.00 0.20 4.80 7.30 0.00 0.00% 0 9 0.61 0.04 0.00 -0.11 11/16/2022 11/29/2022 8:59:54 PM
440.00 0.20 4.80 2.71 0.00 0.00% 0 34 0.66 0.03 0.00 -0.07 11/18/2022 11/29/2022 8:59:54 PM
450.00 0.10 4.80 0.15 0.00 0.00% 0 18 0.69 0.02 0.00 -0.05 11/28/2022 11/29/2022 8:59:54 PM
460.00 0.00 4.80 6.60 0.00 0.00% 0 7 0.99 0.01 0.00 -0.03 11/15/2022 11/29/2022 8:59:54 PM
470.00 0.00 4.80 2.56 0.00 0.00% 0 30 1.05 0.01 0.00 -0.02 10/10/2022 11/29/2022 8:59:54 PM
480.00 0.00 4.80 0.25 0.00 0.00% 0 20 1.10 0.00 0.00 -0.01 11/22/2022 11/29/2022 8:59:54 PM
490.00 0.00 4.80 0.30 0.00 0.00% 0 21 1.16 0.00 0.00 -0.01 11/21/2022 11/29/2022 8:59:54 PM
500.00 0.00 0.75 0.05 0.00 0.00% 0 133 0.82 0.00 0.00 0.00 11/28/2022 11/29/2022 8:59:54 PM
510.00 0.00 0.25 0.15 0.00 0.00% 0 13 0.73 0.00 0.00 0.00 11/22/2022 11/29/2022 8:59:54 PM
520.00 0.00 0.25 0.10 0.00 0.00% 0 126 0.77 0.00 0.00 0.00 11/22/2022 11/29/2022 8:59:54 PM
530.00 0.00 4.80 0.25 0.00 0.00% 0 8 1.35 0.00 0.00 0.00 11/9/2022 11/29/2022 8:59:54 PM
540.00 0.00 1.00 0.20 0.00 0.00% 0 65 1.01 0.00 0.00 0.00 11/1/2022 11/29/2022 8:59:54 PM
550.00 0.00 4.80 3.47 0.00 0.00% 0 2 1.43 0.00 0.00 0.00 9/22/2022 11/29/2022 8:59:54 PM
560.00 0.00 4.80 7.97 0.00 0.00% 0 20 1.47 0.00 0.00 0.00 9/13/2022 11/29/2022 8:59:54 PM
580.00 0.00 4.80 0.05 0.00 0.00% 0 87 1.55 0.00 0.00 0.00 11/15/2022 11/29/2022 8:59:54 PM
600.00 0.00 4.80 0.05 0.00 0.00% 0 110 1.63 0.00 0.00 0.00 11/15/2022 11/29/2022 8:59:54 PM
620.00 0.00 4.80 2.71 0.00 0.00% 0 18 1.70 0.00 0.00 0.00 9/1/2022 11/29/2022 8:59:54 PM
640.00 0.00 4.80 2.00 0.00 0.00% 0 8 1.77 0.00 0.00 0.00 9/1/2022 11/29/2022 8:59:54 PM
660.00 0.00 4.80 11.70 0.00 0.00% 0 5 1.84 0.00 0.00 0.00 8/19/2022 11/29/2022 8:59:54 PM
680.00 0.00 4.80 0.10 0.00 0.00% 0 7 1.90 0.00 0.00 0.00 10/18/2022 11/29/2022 8:59:54 PM
700.00 0.00 3.70 0.10 0.00 0.00% 0 22 1.86 0.00 0.00 0.00 10/18/2022 11/29/2022 8:59:54 PM
720.00 0.00 0.20 0.20 0.00 0.00% 0 184 1.27 0.00 0.00 0.00 10/18/2022 11/29/2022 8:59:54 PM
740.00 0.00 0.05 0.05 0.00 0.00% 0 147 1.15 0.00 0.00 0.00 11/7/2022 11/29/2022 8:59:54 PM
760.00 0.00 0.35 0.29 0.00 0.00% 0 35 1.43 0.00 0.00 0.00 10/6/2022 11/29/2022 8:59:54 PM
780.00 0.00 4.80 2.30 0.00 0.00% 0 4 2.19 0.00 0.00 0.00 7/27/2022 11/29/2022 8:59:54 PM
800.00 0.00 4.80 0.15 0.00 0.00% 0 8 2.24 0.00 0.00 0.00 10/25/2022 11/29/2022 8:59:54 PM
820.00 0.00 4.80 0.20 0.00 0.00% 0 1 2.29 0.00 0.00 0.00 10/25/2022 11/29/2022 8:59:54 PM
840.00 0.00 4.80 0.10 0.00 0.00% 0 87 2.34 0.00 0.00 0.00 11/1/2022 11/29/2022 8:59:54 PM
860.00 0.00 4.80 0.15 0.00 0.00% 0 10 2.38 0.00 0.00 0.00 10/25/2022 11/29/2022 8:59:54 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
160.00 0.00 0.05 0.05 0.00 0.00% 0 89 1.32 0.00 0.00 -0.02 11/25/2022 11/29/2022 8:59:54 PM
165.00 0.00 0.05 0.05 0.00 0.00% 0 619 1.28 0.00 0.00 -0.02 11/22/2022 11/29/2022 8:59:54 PM
170.00 0.00 4.80 0.20 0.00 0.00% 0 39 2.47 0.00 0.00 -0.02 11/7/2022 11/29/2022 8:59:54 PM
175.00 0.00 0.20 0.15 0.00 0.00% 0 137 1.37 0.00 0.00 -0.02 11/9/2022 11/29/2022 8:59:54 PM
180.00 0.00 4.80 0.55 0.00 0.00% 0 3 2.30 0.00 0.00 -0.02 11/8/2022 11/29/2022 8:59:54 PM
185.00 0.00 4.80 0.05 0.00 0.00% 0 2 2.22 0.00 0.00 -0.02 11/8/2022 11/29/2022 8:59:54 PM
190.00 0.00 4.80 2.32 0.00 0.00% 0 6 2.15 0.00 0.00 -0.02 10/13/2022 11/29/2022 8:59:54 PM
195.00 0.00 0.10 0.06 0.00 0.00% 0 445 1.09 0.00 0.00 -0.02 11/22/2022 11/29/2022 8:59:54 PM
200.00 0.00 0.10 0.10 0.00 0.00% 0 261 1.05 0.00 0.00 -0.02 11/22/2022 11/29/2022 8:59:54 PM
210.00 0.00 0.20 0.13 0.00 0.00% 0 26 1.05 0.00 0.00 -0.02 11/22/2022 11/29/2022 8:59:54 PM
220.00 0.00 0.50 0.15 0.00 0.00% 0 130 1.09 0.00 0.00 -0.03 11/22/2022 11/29/2022 8:59:54 PM
230.00 0.00 4.80 % 0 13 1.60 0.00 0.00 -0.03 11/29/2022 8:59:54 PM
240.00 0.00 4.80 2.20 0.00 0.00% 0 2 1.47 0.00 0.00 -0.03 11/9/2022 11/29/2022 8:59:54 PM
250.00 0.00 4.80 9.50 0.00 0.00% 0 35 1.35 0.00 0.00 -0.04 10/13/2022 11/29/2022 8:59:54 PM
260.00 0.00 4.80 7.80 0.00 0.00% 0 5 1.24 -0.01 0.00 -0.06 10/24/2022 11/29/2022 8:59:54 PM
270.00 0.00 4.80 4.09 0.00 0.00% 0 3 1.12 -0.01 0.00 -0.08 11/4/2022 11/29/2022 8:59:54 PM
280.00 0.00 2.30 1.00 0.00 0.00% 0 33 0.73 -0.03 0.00 -0.13 11/28/2022 11/29/2022 8:59:54 PM
290.00 0.90 2.95 1.78 0.00 0.00% 0 15 0.79 -0.05 0.00 -0.18 11/18/2022 11/29/2022 8:59:54 PM
300.00 1.45 4.00 1.77 0.00 0.00% 0 23 0.61 -0.09 0.00 -0.26 11/28/2022 11/29/2022 8:59:54 PM
310.00 0.50 3.30 3.16 0.00 0.00% 0 10 0.57 -0.13 0.00 -0.32 11/21/2022 11/29/2022 8:59:54 PM
320.00 2.90 5.70 4.20 0.00 0.00% 0 161 0.57 -0.18 0.01 -0.38 11/28/2022 11/29/2022 8:59:54 PM
330.00 4.50 8.00 6.10 +3.65 +148.98% 2 364 0.56 -0.25 0.01 -0.43 11/29/2022 11/29/2022 8:59:54 PM
340.00 8.00 10.60 7.83 0.00 0.00% 0 254 0.53 -0.33 0.01 -0.47 11/28/2022 11/29/2022 8:59:54 PM
350.00 11.60 14.70 12.43 +0.43 +3.59% 6 368 0.52 -0.42 0.01 -0.49 11/29/2022 11/29/2022 8:59:54 PM
360.00 16.80 18.70 16.98 +6.48 +61.72% 1 36 0.50 -0.52 0.01 -0.48 11/29/2022 11/29/2022 8:59:54 PM
370.00 21.90 25.30 25.00 0.00 0.00% 0 21 0.50 -0.62 0.01 -0.45 11/28/2022 11/29/2022 8:59:54 PM
380.00 28.10 33.30 22.50 0.00 0.00% 0 249 0.45 -0.71 0.01 -0.39 11/17/2022 11/29/2022 8:59:54 PM
390.00 35.10 41.40 37.18 +16.38 +78.75% 2 16 0.62 -0.79 0.01 -0.33 11/29/2022 11/29/2022 8:59:54 PM
400.00 43.20 50.00 28.68 0.00 0.00% 0 92 0.65 -0.85 0.01 -0.27 11/18/2022 11/29/2022 8:59:54 PM
410.00 51.30 60.50 25.40 0.00 0.00% 0 15 0.71 -0.89 0.00 -0.21 11/15/2022 11/29/2022 8:59:54 PM
420.00 61.80 68.60 49.21 0.00 0.00% 0 20 0.71 -0.93 0.00 -0.15 11/17/2022 11/29/2022 8:59:54 PM
430.00 70.70 79.00 42.10 0.00 0.00% 0 26 0.82 -0.96 0.00 -0.11 9/15/2022 11/29/2022 8:59:54 PM
440.00 82.10 88.80 76.20 0.00 0.00% 0 39 0.87 -0.97 0.00 -0.07 11/28/2022 11/29/2022 8:59:54 PM
450.00 91.80 98.60 65.80 0.00 0.00% 0 6 0.91 -0.98 0.00 -0.05 9/16/2022 11/29/2022 8:59:54 PM
460.00 101.30 108.90 46.97 0.00 0.00% 0 5 0.97 -0.99 0.00 -0.03 8/29/2022 11/29/2022 8:59:54 PM
470.00 111.20 119.20 64.70 0.00 0.00% 0 86 1.06 -0.99 0.00 -0.02 9/14/2022 11/29/2022 8:59:54 PM
480.00 120.90 129.30 136.00 0.00 0.00% 0 2 1.12 -1.00 0.00 -0.01 11/2/2022 11/29/2022 8:59:54 PM
490.00 131.40 138.50 108.00 0.00 0.00% 0 2 1.14 -1.00 0.00 -0.01 11/16/2022 11/29/2022 8:59:54 PM
500.00 140.90 149.30 185.50 0.00 0.00% 0 0 1.22 -1.00 0.00 0.00 10/13/2022 11/29/2022 8:59:54 PM
510.00 150.50 159.50 108.00 0.00 0.00% 0 0 1.28 -1.00 0.00 0.00 11/15/2022 11/29/2022 8:59:54 PM
520.00 160.50 169.10 130.00 0.00 0.00% 0 0 1.30 -1.00 0.00 0.00 10/4/2022 11/29/2022 8:59:54 PM
530.00 170.50 179.40 181.90 0.00 0.00% 0 0 1.35 -1.00 0.00 0.00 11/9/2022 11/29/2022 8:59:54 PM
540.00 180.50 189.30 % 0 0 1.40 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
550.00 190.90 199.30 241.30 0.00 0.00% 0 0 1.44 -1.00 0.00 0.00 10/13/2022 11/29/2022 8:59:54 PM
560.00 200.60 209.10 % 0 0 1.47 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
580.00 220.50 229.80 % 0 0 1.58 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
600.00 240.50 249.10 % 0 0 1.63 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
620.00 260.50 269.00 % 0 0 1.70 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
640.00 280.80 288.60 % 0 0 1.77 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
660.00 301.00 309.10 % 0 0 1.85 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
680.00 320.60 329.20 % 0 0 1.91 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
700.00 340.70 349.30 % 0 0 1.98 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
720.00 360.50 369.80 % 0 0 2.08 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
740.00 381.40 389.00 % 0 0 2.11 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
760.00 400.50 409.50 % 0 0 2.18 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
780.00 421.20 429.30 % 0 0 2.23 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
800.00 440.60 449.30 % 0 0 2.29 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
820.00 460.90 468.90 % 0 0 2.30 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
840.00 480.50 489.30 % 0 0 2.38 -1.00 0.00 0.00 11/29/2022 8:59:54 PM
860.00 500.50 509.20 % 0 0 2.44 -1.00 0.00 0.00 11/29/2022 8:59:54 PM