Options Chain for POWER INTEGRATIONS INC COM (POWI) - $49.96 as of 9/15/2026 8:23:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.00 | 25.30 | 23.65 | 23.75 | 0.00 | 0.00% | 0.95 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/15/2026 10:58:52 AM EST |
| 30.00 | 16.80 | 19.70 | 18.25 | 19.69 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.68 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 9/15/2026 10:58:52 AM EST |
| 35.00 | 12.70 | 15.50 | 14.10 | 27.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.31 | 0.97 | 0.01 | -0.04 | 7/27/2026 | 9/15/2026 10:58:52 AM EST |
| 40.00 | 8.30 | 10.60 | 9.45 | 32.30 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.94 | 0.88 | 0.02 | -0.06 | 7/15/2026 | 9/15/2026 10:58:52 AM EST |
| 45.00 | 4.30 | 6.60 | 5.45 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.50 | 0.72 | 0.04 | -0.07 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 50.00 | 1.60 | 4.80 | 3.20 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.62 | 0.50 | 0.05 | -0.07 | 9/11/2026 | 9/15/2026 10:58:52 AM EST |
| 55.00 | 0.60 | 2.70 | 1.65 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.63 | 0.29 | 0.04 | -0.06 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 60.00 | 0.10 | 1.30 | 0.70 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | 0.15 | 0.03 | -0.04 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.82 | 0.07 | 0.02 | -0.02 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.94 | 0.03 | 0.01 | -0.01 | 8/28/2026 | 9/15/2026 10:58:52 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.07 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 10:58:52 AM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:58:52 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:58:52 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/15/2026 10:58:52 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 10:58:52 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 10:58:52 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 10:58:52 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/15/2026 10:58:52 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/15/2026 10:58:52 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 10:58:52 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 10:58:52 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 10:58:52 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 9/15/2026 10:58:52 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.03 | 0.01 | -0.04 | 8/7/2026 | 9/15/2026 10:58:52 AM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.62 | -0.12 | 0.02 | -0.06 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 45.00 | 0.10 | 3.50 | 1.80 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.60 | -0.28 | 0.04 | -0.07 | 9/14/2026 | 9/15/2026 10:58:52 AM EST |
| 50.00 | 2.85 | 5.30 | 4.08 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.62 | -0.50 | 0.05 | -0.07 | 9/8/2026 | 9/15/2026 10:58:52 AM EST |
| 55.00 | 6.50 | 8.70 | 7.60 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.87 | -0.71 | 0.04 | -0.06 | 7/27/2026 | 9/15/2026 10:58:52 AM EST |
| 60.00 | 10.50 | 12.90 | 11.70 | 9.14 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.94 | -0.85 | 0.03 | -0.04 | 8/24/2026 | 9/15/2026 10:58:52 AM EST |
| 65.00 | 15.30 | 17.70 | 16.50 | 8.09 | 0.00 | 0.00% | 0.25 | 0 | 102 | 1.08 | -0.93 | 0.02 | -0.02 | 8/13/2026 | 9/15/2026 10:58:52 AM EST |
| 70.00 | 20.50 | 22.70 | 21.60 | 19.20 | 0.00 | 0.00% | 0.31 | 0 | 61 | 1.25 | -0.97 | 0.01 | -0.01 | 9/4/2026 | 9/15/2026 10:58:52 AM EST |
| 75.00 | 24.80 | 28.70 | 26.75 | 20.80 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.51 | -0.99 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 10:58:52 AM EST |
| 80.00 | 29.70 | 33.30 | 31.50 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/15/2026 10:58:52 AM EST |
| 85.00 | 34.70 | 38.30 | 36.50 | 18.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/15/2026 10:58:52 AM EST |
| 90.00 | 39.70 | 43.30 | 41.50 | 18.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/15/2026 10:58:52 AM EST |
| 95.00 | 44.70 | 48.30 | 46.50 | 23.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/15/2026 10:58:52 AM EST |
| 100.00 | 49.70 | 53.30 | 51.50 | % | 0.52 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:52 AM EST | |||
| 105.00 | 54.80 | 58.80 | 56.80 | 31.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/15/2026 10:58:52 AM EST |
| 110.00 | 59.70 | 63.30 | 61.50 | 32.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/15/2026 10:58:52 AM EST |
| 115.00 | 64.70 | 68.30 | 66.50 | % | 0.58 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:52 AM EST | |||
| 120.00 | 69.70 | 73.30 | 71.50 | % | 0.60 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:52 AM EST | |||
| 125.00 | 74.70 | 78.30 | 76.50 | % | 0.61 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:52 AM EST | |||
| 130.00 | 79.70 | 83.30 | 81.50 | % | 0.63 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 10:58:52 AM EST |