Options Chain for POWER INTEGRATIONS INC COM (POWI) - $37.24 as of 12/8/2025 9:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 19.30 | 17.25 | % | 0.86 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 22.50 | 12.80 | 16.80 | 14.80 | 24.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 4:00:01 PM EST |
| 25.00 | 10.30 | 14.40 | 12.35 | 8.65 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 4:00:01 PM EST |
| 30.00 | 5.50 | 8.00 | 6.75 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.80 | 0.89 | 0.03 | -0.01 | 12/2/2025 | 12/8/2025 4:00:01 PM EST |
| 35.00 | 3.00 | 5.90 | 4.45 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.69 | 0.66 | 0.05 | -0.03 | 12/3/2025 | 12/8/2025 4:00:01 PM EST |
| 40.00 | 1.20 | 1.70 | 1.45 | 1.45 | +0.15 | +11.54% | 0.04 | 1 | 254 | 0.52 | 0.39 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 1.15 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 62 | 345 | 0.52 | 0.21 | 0.04 | -0.03 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.27 | -0.03 | -10.00% | 0.01 | 14 | 952 | 0.63 | 0.10 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 240 | 1.45 | 0.03 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.55 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.99 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/8/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | 0.35 | +0.15 | +75.00% | 0.04 | 10 | 377 | 1.21 | -0.11 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 35.00 | 0.15 | 3.40 | 1.78 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.56 | -0.34 | 0.05 | -0.03 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 40.00 | 3.80 | 6.30 | 5.05 | 4.00 | -4.90 | -55.06% | 0.13 | 4 | 32 | 0.68 | -0.61 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 4:00:01 PM EST |
| 45.00 | 6.20 | 10.50 | 8.35 | 10.22 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.06 | -0.79 | 0.04 | -0.03 | 11/12/2025 | 12/8/2025 4:00:01 PM EST |
| 50.00 | 11.00 | 15.00 | 13.00 | 15.24 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.17 | -0.90 | 0.02 | -0.02 | 11/7/2025 | 12/8/2025 4:00:01 PM EST |
| 55.00 | 15.90 | 20.00 | 17.95 | 13.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.37 | -0.97 | 0.01 | -0.01 | 10/15/2025 | 12/8/2025 4:00:01 PM EST |
| 60.00 | 20.90 | 24.90 | 22.90 | 22.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 4:00:01 PM EST |
| 65.00 | 25.80 | 29.90 | 27.85 | % | 0.43 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 70.00 | 30.80 | 35.00 | 32.90 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 75.00 | 35.80 | 40.00 | 37.90 | % | 0.51 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 80.00 | 40.80 | 45.00 | 42.90 | % | 0.54 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 85.00 | 45.80 | 50.00 | 47.90 | % | 0.56 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST |