Options Chain for POWER INTEGRATIONS INC COM (POWI) - $77.96 as of 6/9/2026 6:36:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.80 | 46.60 | 44.70 | % | 1.49 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 35.00 | 37.80 | 41.70 | 39.75 | % | 1.14 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 40.00 | 32.80 | 36.60 | 34.70 | % | 0.87 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 27.80 | 31.40 | 29.60 | 41.47 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 23.00 | 26.40 | 24.70 | % | 0.49 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 55.00 | 18.10 | 21.70 | 19.90 | 22.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 13.40 | 16.10 | 14.75 | 23.22 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.57 | 0.94 | 0.01 | -0.05 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 9.20 | 11.80 | 10.50 | 20.34 | 0.00 | 0.00% | 0.16 | 0 | 153 | 1.38 | 0.83 | 0.02 | -0.13 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 6.20 | 7.80 | 7.00 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 68 | 1.02 | 0.68 | 0.03 | -0.19 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 3.70 | 5.60 | 4.65 | 2.78 | -3.62 | -56.57% | 0.06 | 6 | 182 | 1.03 | 0.50 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 2.30 | 3.00 | 2.65 | 2.55 | -1.55 | -37.81% | 0.03 | 8 | 1,315 | 1.05 | 0.35 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 1.15 | 2.05 | 1.60 | 2.28 | -1.02 | -30.91% | 0.02 | 4 | 964 | 1.08 | 0.24 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 0.75 | 1.60 | 1.18 | 1.10 | -0.53 | -32.52% | 0.01 | 25 | 158 | 1.18 | 0.17 | 0.02 | -0.19 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 0.60 | 1.55 | 1.08 | 0.68 | -0.44 | -39.29% | 0.01 | 1 | 1,543 | 1.34 | 0.12 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.28 | -31.82% | 0.01 | 7 | 322 | 1.35 | 0.09 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 1.50 | 0.83 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 41 | 1.51 | 0.06 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 0.10 | 0.65 | 0.38 | 0.31 | -0.39 | -55.72% | 0.00 | 17 | 151 | 1.42 | 0.05 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.48 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.50 | 0.01 | 0.00 | -0.02 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.21 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 51 | 462 | 1.59 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.40 | 0.85 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.09 | -0.06 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 0.90 | 1.60 | 1.25 | 1.55 | +0.25 | +19.24% | 0.02 | 25 | 650 | 1.00 | -0.17 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 2.40 | 2.85 | 2.63 | 2.95 | +0.33 | +12.60% | 0.04 | 23 | 759 | 0.97 | -0.32 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 4.60 | 5.50 | 5.05 | 7.59 | +2.59 | +51.80% | 0.07 | 5 | 621 | 0.96 | -0.50 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 7.70 | 10.00 | 8.85 | 11.94 | +4.64 | +63.57% | 0.11 | 24 | 70 | 1.13 | -0.65 | 0.03 | -0.23 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 11.50 | 14.00 | 12.75 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.12 | -0.76 | 0.02 | -0.21 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 15.80 | 18.40 | 17.10 | 13.83 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.62 | -0.83 | 0.02 | -0.19 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 20.70 | 23.00 | 21.85 | 19.54 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.74 | -0.88 | 0.01 | -0.15 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 25.40 | 27.70 | 26.55 | 19.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.86 | -0.91 | 0.01 | -0.13 | 5/27/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 30.20 | 32.50 | 31.35 | % | 0.30 | 0 | 0 | 2.01 | -0.94 | 0.01 | -0.10 | 6/9/2026 3:59:55 PM EST | |||
| 110.00 | 35.00 | 37.40 | 36.20 | % | 0.33 | 0 | 0 | 2.11 | -0.95 | 0.01 | -0.10 | 6/9/2026 3:59:55 PM EST | |||
| 115.00 | 39.80 | 42.40 | 41.10 | % | 0.36 | 0 | 0 | 2.22 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 43.70 | 47.30 | 45.50 | % | 0.38 | 0 | 0 | 2.41 | -0.99 | 0.00 | -0.02 | 6/9/2026 3:59:55 PM EST | |||
| 125.00 | 49.20 | 52.30 | 50.75 | % | 0.41 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 130.00 | 53.40 | 57.30 | 55.35 | % | 0.43 | 0 | 0 | 2.59 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:55 PM EST |