Options Chain for POWER INTEGRATIONS INC COM (POWI) - $47.38 as of 10/27/2026 4:38:59 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 | 22.20 | 26.50 | 24.35 | % | 0.97 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 30.00 | 17.30 | 21.20 | 19.25 | % | 0.64 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 35.00 | 12.50 | 16.50 | 14.50 | % | 0.41 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.02 | 10/27/2026 3:59:48 PM EST | |||
| 40.00 | 8.10 | 12.10 | 10.10 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 0.83 | 0.02 | -0.03 | 8/28/2026 | 10/27/2026 3:59:48 PM EST |
| 45.00 | 4.90 | 9.10 | 7.00 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.66 | 0.68 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 3:59:48 PM EST |
| 50.00 | 2.35 | 6.60 | 4.48 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.67 | 0.51 | 0.03 | -0.04 | 10/8/2026 | 10/27/2026 3:59:48 PM EST |
| 55.00 | 0.50 | 3.90 | 2.20 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.33 | 0.03 | -0.03 | 10/20/2026 | 10/27/2026 3:59:48 PM EST |
| 60.00 | 0.05 | 3.40 | 1.73 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | 0.21 | 0.03 | -0.03 | 10/9/2026 | 10/27/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.02 | 0.12 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.09 | 0.06 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.17 | 0.02 | 0.01 | -0.01 | 9/23/2026 | 10/27/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:48 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.19 | -0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 2.55 | 1.28 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.23 | -0.07 | 0.01 | -0.02 | 9/10/2026 | 10/27/2026 3:59:48 PM EST |
| 40.00 | 0.10 | 2.50 | 1.30 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.17 | 0.02 | -0.03 | 10/13/2026 | 10/27/2026 3:59:48 PM EST |
| 45.00 | 1.40 | 5.00 | 3.20 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.70 | -0.32 | 0.03 | -0.04 | 10/16/2026 | 10/27/2026 3:59:48 PM EST |
| 50.00 | 3.80 | 7.40 | 5.60 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.69 | -0.49 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:48 PM EST |
| 55.00 | 6.90 | 10.50 | 8.70 | 6.74 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.63 | -0.67 | 0.03 | -0.03 | 10/5/2026 | 10/27/2026 3:59:48 PM EST |
| 60.00 | 11.30 | 13.40 | 12.35 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | -0.79 | 0.03 | -0.03 | 8/14/2026 | 10/27/2026 3:59:48 PM EST |
| 65.00 | 15.00 | 18.50 | 16.75 | % | 0.26 | 0 | 0 | 1.01 | -0.88 | 0.02 | -0.02 | 10/27/2026 3:59:48 PM EST | |||
| 70.00 | 19.00 | 23.20 | 21.10 | 16.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.10 | -0.94 | 0.01 | -0.01 | 7/27/2026 | 10/27/2026 3:59:48 PM EST |
| 75.00 | 24.00 | 28.00 | 26.00 | % | 0.35 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:48 PM EST | |||
| 80.00 | 28.80 | 32.90 | 30.85 | % | 0.39 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 85.00 | 33.90 | 37.90 | 35.90 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 90.00 | 38.50 | 42.80 | 40.65 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 95.00 | 43.80 | 47.80 | 45.80 | % | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 100.00 | 48.50 | 52.80 | 50.65 | % | 0.51 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 105.00 | 53.50 | 57.80 | 55.65 | % | 0.53 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 110.00 | 58.50 | 62.80 | 60.65 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | |||
| 115.00 | 63.50 | 67.80 | 65.65 | % | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST |