Options Chain for POWER INTEGRATIONS INC COM (POWI) - $43.01 as of 10/27/2025 1:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.20 | 23.20 | 21.20 | % | 0.94 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 25.00 | 17.30 | 20.70 | 19.00 | % | 0.76 | 0 | 0 | 1.67 | 0.98 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 30.00 | 12.50 | 16.00 | 14.25 | % | 0.47 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 35.00 | 8.60 | 10.60 | 9.60 | % | 0.27 | 0 | 0 | 0.88 | 0.83 | 0.02 | -0.03 | 10/27/2025 2:58:56 PM EST | |||
| 40.00 | 6.00 | 6.60 | 6.30 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.66 | 0.68 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.65 | 0.50 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 50.00 | 2.05 | 2.25 | 2.15 | 2.33 | -0.02 | -0.86% | 0.04 | 4 | 63 | 0.65 | 0.36 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 55.00 | 1.25 | 1.65 | 1.45 | 1.43 | -0.02 | -1.38% | 0.03 | 2 | 57 | 0.71 | 0.25 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 60.00 | 0.80 | 1.40 | 1.10 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.77 | 0.18 | 0.02 | -0.03 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 65.00 | 0.55 | 2.05 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.92 | 0.12 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 2:58:56 PM EST |
| 70.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.02 | 10/27/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | -0.02 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.01 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 35.00 | 0.85 | 1.60 | 1.23 | % | 0.04 | 0 | 0 | 0.71 | -0.17 | 0.02 | -0.03 | 10/27/2025 2:58:56 PM EST | |||
| 40.00 | 2.35 | 2.75 | 2.55 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.65 | -0.32 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 2:58:56 PM EST |
| 45.00 | 4.80 | 5.20 | 5.00 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.65 | -0.50 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 2:58:56 PM EST |
| 50.00 | 8.30 | 9.00 | 8.65 | % | 0.17 | 0 | 0 | 0.70 | -0.64 | 0.03 | -0.04 | 10/27/2025 2:58:56 PM EST | |||
| 55.00 | 12.10 | 13.00 | 12.55 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.75 | 0.03 | -0.04 | 10/16/2025 | 10/27/2025 2:58:56 PM EST |
| 60.00 | 16.10 | 18.50 | 17.30 | % | 0.29 | 0 | 0 | 1.02 | -0.82 | 0.02 | -0.03 | 10/27/2025 2:58:56 PM EST | |||
| 65.00 | 20.00 | 23.40 | 21.70 | % | 0.33 | 0 | 0 | 1.13 | -0.88 | 0.02 | -0.03 | 10/27/2025 2:58:56 PM EST | |||
| 70.00 | 25.40 | 28.20 | 26.80 | % | 0.38 | 0 | 0 | 1.21 | -0.90 | 0.01 | -0.02 | 10/27/2025 2:58:56 PM EST |