Options Chain for POWER INTEGRATIONS INC COM (POWI) - $73.84 as of 4/24/2026 7:04:39 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 | 41.60 | 45.70 | 43.65 | % | 1.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 36.80 | 40.80 | 38.80 | % | 1.11 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 32.60 | 35.80 | 34.20 | % | 0.86 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 45.00 | 27.90 | 31.20 | 29.55 | % | 0.66 | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 23.10 | 27.00 | 25.05 | % | 0.50 | 0 | 0 | 1.27 | 0.91 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 19.10 | 22.80 | 20.95 | 20.70 | % | 0.38 | 1 | 0 | 0.84 | 0.85 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 60.00 | 15.30 | 19.00 | 17.15 | 15.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.83 | 0.79 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 12.00 | 15.30 | 13.65 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 162 | 0.80 | 0.71 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 70.00 | 9.80 | 11.90 | 10.85 | 9.22 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.79 | 0.63 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 75.00 | 6.50 | 9.40 | 7.95 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.74 | 0.54 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 80.00 | 6.00 | 7.90 | 6.95 | 6.80 | +1.20 | +21.43% | 0.09 | 11 | 74 | 0.81 | 0.46 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 85.00 | 3.40 | 7.30 | 5.35 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 2.25 | 6.30 | 4.28 | % | 0.05 | 0 | 0 | 0.80 | 0.33 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 1.40 | 5.40 | 3.40 | % | 0.04 | 0 | 0 | 0.80 | 0.28 | 0.01 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 2.00 | 4.10 | 3.05 | % | 0.03 | 0 | 0 | 0.87 | 0.23 | 0.01 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 105.00 | 0.25 | 3.80 | 2.03 | % | 0.02 | 0 | 0 | 0.75 | 0.21 | 0.01 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.15 | 0.15 | 0.01 | -0.05 | 4/24/2026 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 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.35 | -0.05 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 55.00 | 0.30 | 3.90 | 2.10 | % | 0.04 | 0 | 0 | 0.79 | -0.15 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 60.00 | 1.60 | 4.90 | 3.25 | 3.18 | -0.59 | -15.65% | 0.05 | 2 | 5 | 0.81 | -0.21 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 65.00 | 3.20 | 6.40 | 4.80 | % | 0.07 | 0 | 0 | 0.79 | -0.29 | 0.02 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 70.00 | 6.10 | 8.30 | 7.20 | % | 0.10 | 0 | 0 | 0.82 | -0.37 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 7.90 | 10.90 | 9.40 | % | 0.13 | 0 | 0 | 0.78 | -0.46 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 11.10 | 14.50 | 12.80 | % | 0.16 | 0 | 0 | 0.81 | -0.54 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 14.80 | 18.00 | 16.40 | % | 0.19 | 0 | 0 | 0.82 | -0.61 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 18.70 | 22.50 | 20.60 | % | 0.23 | 0 | 0 | 0.87 | -0.67 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 22.80 | 25.80 | 24.30 | % | 0.26 | 0 | 0 | 0.83 | -0.72 | 0.01 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 27.20 | 30.90 | 29.05 | % | 0.29 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 105.00 | 31.50 | 35.30 | 33.40 | % | 0.32 | 0 | 0 | 1.13 | -0.79 | 0.01 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 36.10 | 39.90 | 38.00 | % | 0.35 | 0 | 0 | 1.11 | -0.85 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST |