Options Chain for POWER INTEGRATIONS INC COM (POWI) - $46.85 as of 3/12/2026 3:58:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.90 | 31.00 | 28.95 | % | 1.65 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 20.00 | 24.40 | 28.50 | 26.45 | 25.55 | 0.00 | 0.00% | 1.32 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:58 PM EST |
| 22.50 | 21.90 | 26.00 | 23.95 | 11.17 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/12/2026 3:59:58 PM EST |
| 25.00 | 19.40 | 23.50 | 21.45 | 20.76 | 0.00 | 0.00% | 0.86 | 0 | 112 | 2.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:58 PM EST |
| 30.00 | 14.50 | 18.70 | 16.60 | 16.50 | -0.01 | -0.07% | 0.55 | 1 | 7 | 1.70 | 0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 11.50 | 12.40 | 11.95 | 14.70 | 0.00 | 0.00% | 0.34 | 0 | 92 | 0.89 | 0.94 | 0.01 | -0.02 | 3/2/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 5.60 | 9.90 | 7.75 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 208 | 1.14 | 0.83 | 0.03 | -0.04 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 3.70 | 4.60 | 4.15 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 222 | 0.56 | 0.62 | 0.05 | -0.05 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 50.00 | 0.50 | 2.70 | 1.60 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.48 | 0.39 | 0.05 | -0.05 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.80 | 0.21 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.13 | 0.10 | 0.02 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 0.70 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.73 | 0.05 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.39 | 0.02 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/12/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 0.20 | 0.70 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,450 | 0.71 | -0.06 | 0.01 | -0.02 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.08 | -0.17 | 0.03 | -0.04 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 2.15 | 2.90 | 2.53 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.58 | -0.38 | 0.05 | -0.05 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 50.00 | 3.40 | 7.20 | 5.30 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.88 | -0.61 | 0.05 | -0.05 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 55.00 | 7.30 | 11.10 | 9.20 | 10.28 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.95 | -0.79 | 0.03 | -0.03 | 2/5/2026 | 3/12/2026 3:59:58 PM EST |
| 60.00 | 11.90 | 15.70 | 13.80 | 13.19 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.02 | 8/22/2025 | 3/12/2026 3:59:58 PM EST |
| 65.00 | 16.60 | 20.80 | 18.70 | % | 0.29 | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 70.00 | 21.70 | 25.80 | 23.75 | % | 0.34 | 0 | 0 | 1.42 | -0.98 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |