Options Chain for POWER INTEGRATIONS INC COM (POWI) - $70.76 as of 7/15/2026 11:36:25 AM 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 | 51.80 | 55.70 | 53.75 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 20.00 | 49.30 | 53.20 | 51.25 | 34.30 | 0.00 | 0.00% | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/15/2026 4:00:05 PM EST |
| 22.50 | 46.80 | 50.70 | 48.75 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 25.00 | 44.30 | 48.20 | 46.25 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 39.40 | 43.20 | 41.30 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 35.00 | 34.40 | 38.20 | 36.30 | 31.20 | 0.00 | 0.00% | 1.04 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/15/2026 4:00:05 PM EST |
| 40.00 | 29.30 | 33.20 | 31.25 | % | 0.78 | 0 | 16 | 7.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 45.00 | 24.40 | 28.10 | 26.25 | 27.06 | 0.00 | 0.00% | 0.58 | 0 | 14 | 6.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 50.00 | 19.40 | 23.10 | 21.25 | 30.40 | 0.00 | 0.00% | 0.42 | 0 | 52 | 5.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 4:00:05 PM EST |
| 55.00 | 14.40 | 18.10 | 16.25 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 24 | 4.31 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 7/15/2026 4:00:05 PM EST |
| 60.00 | 10.20 | 12.70 | 11.45 | 17.17 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.93 | 0.93 | 0.01 | -0.18 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 65.00 | 4.60 | 8.50 | 6.55 | 18.85 | 0.00 | 0.00% | 0.10 | 0 | 19 | 2.55 | 0.76 | 0.04 | -0.52 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 70.00 | 2.25 | 4.60 | 3.43 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 1,257 | 1.74 | 0.50 | 0.06 | -0.68 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 75.00 | 0.60 | 0.90 | 0.75 | 0.90 | -1.10 | -55.00% | 0.01 | 1 | 134 | 1.22 | 0.26 | 0.05 | -0.68 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.32 | 0.12 | 0.03 | -0.51 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.22 | -73.34% | 0.00 | 2 | 95 | 1.53 | 0.05 | 0.02 | -0.25 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 119 | 1.50 | 0.02 | 0.01 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,536 | 3.93 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 2.05 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 4.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:05 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 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/15/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 6.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 5.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.16 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.97 | -0.07 | 0.01 | -0.18 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 65.00 | 0.20 | 0.80 | 0.50 | 1.15 | +0.60 | +109.10% | 0.01 | 3 | 55 | 0.94 | -0.24 | 0.04 | -0.52 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 70.00 | 1.20 | 3.80 | 2.50 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1,054 | 1.12 | -0.50 | 0.06 | -0.68 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 75.00 | 4.50 | 6.50 | 5.50 | 7.53 | +0.93 | +14.10% | 0.07 | 2 | 156 | 1.92 | -0.74 | 0.05 | -0.68 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 80.00 | 7.00 | 10.50 | 8.75 | 14.60 | 0.00 | 0.00% | 0.11 | 0 | 65 | 2.07 | -0.88 | 0.03 | -0.51 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 85.00 | 12.60 | 15.30 | 13.95 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.48 | -0.95 | 0.02 | -0.25 | 7/2/2026 | 7/15/2026 4:00:05 PM EST |
| 90.00 | 16.90 | 20.70 | 18.80 | 10.82 | 0.00 | 0.00% | 0.21 | 0 | 29 | 3.25 | -0.98 | 0.01 | -0.09 | 6/25/2026 | 7/15/2026 4:00:05 PM EST |
| 95.00 | 21.90 | 25.70 | 23.80 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.69 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 100.00 | 26.90 | 30.70 | 28.80 | 22.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.09 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 7/15/2026 4:00:05 PM EST |
| 105.00 | 31.90 | 35.70 | 33.80 | % | 0.32 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 110.00 | 36.70 | 40.70 | 38.70 | % | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 115.00 | 41.90 | 45.70 | 43.80 | % | 0.38 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 120.00 | 46.90 | 50.70 | 48.80 | % | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 125.00 | 51.90 | 55.70 | 53.80 | % | 0.43 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 130.00 | 56.90 | 60.70 | 58.80 | % | 0.45 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST |