Options Chain for POWER INTEGRATIONS INC COM (POWI) - $37.16 as of 12/26/2025 3:32:18 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 | 15.30 | 19.60 | 17.45 | % | 0.87 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.50 | 12.90 | 17.00 | 14.95 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 25.00 | 10.50 | 14.60 | 12.55 | % | 0.50 | 0 | 0 | 1.46 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 30.00 | 5.80 | 9.90 | 7.85 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.08 | 0.85 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 2.40 | 6.30 | 4.35 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.62 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 0.60 | 2.50 | 1.55 | 2.04 | +0.15 | +7.94% | 0.04 | 5 | 13 | 0.49 | 0.38 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.78 | 0.20 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.11 | 0.09 | 0.02 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.07 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.06 | -0.15 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 0.35 | 3.90 | 2.13 | % | 0.06 | 0 | 0 | 0.50 | -0.38 | 0.05 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 40.00 | 2.35 | 6.40 | 4.38 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -0.62 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 6.40 | 10.70 | 8.55 | % | 0.19 | 0 | 0 | 0.95 | -0.80 | 0.04 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 11.00 | 15.20 | 13.10 | % | 0.26 | 0 | 0 | 1.06 | -0.91 | 0.02 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 55.00 | 15.60 | 19.90 | 17.75 | % | 0.32 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST |