Options Chain for POWER INTEGRATIONS INC COM (POWI) - $51.80 as of 10/1/2026 6:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.60 | 28.70 | 26.65 | % | 1.07 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 19.70 | 23.70 | 21.70 | % | 0.72 | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 35.00 | 14.90 | 19.00 | 16.95 | 29.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.37 | 0.95 | 0.01 | -0.01 | 8/7/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 10.40 | 14.60 | 12.50 | % | 0.31 | 0 | 0 | 1.17 | 0.87 | 0.02 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 45.00 | 6.90 | 10.90 | 8.90 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | 0.74 | 0.03 | -0.04 | 7/23/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 5.00 | 6.30 | 5.65 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.67 | 0.59 | 0.03 | -0.05 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 2.10 | 4.60 | 3.35 | 3.82 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.64 | 0.43 | 0.03 | -0.05 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 1.25 | 3.10 | 2.18 | 2.38 | +0.28 | +13.34% | 0.04 | 3 | 1,472 | 0.66 | 0.28 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.78 | 0.18 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.79 | 0.10 | 0.02 | -0.02 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 0.60 | -0.42 | -41.18% | 0.01 | 1 | 122 | 0.67 | 0.06 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.87 | 0.03 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.19 | 0.02 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.24 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.34 | -0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.31 | -0.05 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.35 | 0.95 | 0.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.59 | -0.13 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 1.50 | 2.80 | 2.15 | 2.49 | +0.30 | +13.70% | 0.05 | 1 | 21 | 0.65 | -0.26 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 3.30 | 5.80 | 4.55 | 4.41 | 0.00 | 0.00% | 0.09 | 0 | 498 | 0.70 | -0.41 | 0.03 | -0.05 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 4.90 | 9.00 | 6.95 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.62 | -0.57 | 0.03 | -0.05 | 9/8/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 8.40 | 12.50 | 10.45 | 11.05 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.91 | -0.72 | 0.03 | -0.04 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 13.00 | 16.50 | 14.75 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.93 | -0.82 | 0.02 | -0.03 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 16.90 | 20.80 | 18.85 | 19.00 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.96 | -0.90 | 0.02 | -0.02 | 9/25/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 21.60 | 25.70 | 23.65 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 79 | 1.06 | -0.94 | 0.01 | -0.01 | 8/7/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 27.10 | 30.10 | 28.60 | 19.75 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.05 | -0.97 | 0.01 | -0.01 | 7/13/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 31.40 | 35.30 | 33.35 | 23.80 | 0.00 | 0.00% | 0.39 | 0 | 52 | 1.19 | -0.98 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 36.40 | 40.30 | 38.35 | 26.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 41.40 | 45.30 | 43.35 | 26.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 46.40 | 50.30 | 48.35 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 51.40 | 55.30 | 53.35 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 110.00 | 56.40 | 60.30 | 58.35 | % | 0.53 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 115.00 | 61.40 | 65.30 | 63.35 | % | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 120.00 | 66.40 | 70.30 | 68.35 | % | 0.57 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 71.40 | 75.30 | 73.35 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 76.40 | 80.30 | 78.35 | % | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |