Options Chain for POWER INTEGRATIONS INC COM (POWI) - $84.50 as of 5/27/2026 6:49:44 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 | 67.40 | 71.50 | 69.45 | % | 3.97 | 0 | 13 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 20.00 | 64.90 | 69.00 | 66.95 | 34.30 | 0.00 | 0.00% | 3.35 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/27/2026 3:59:22 PM EST |
| 22.50 | 62.40 | 66.50 | 64.45 | % | 2.86 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 25.00 | 59.90 | 64.00 | 61.95 | % | 2.48 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 30.00 | 54.90 | 59.00 | 56.95 | % | 1.90 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 35.00 | 50.00 | 54.00 | 52.00 | 31.20 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:22 PM EST |
| 40.00 | 45.00 | 49.10 | 47.05 | % | 1.18 | 0 | 17 | 1.81 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 45.00 | 40.60 | 44.30 | 42.45 | 28.10 | 0.00 | 0.00% | 0.94 | 0 | 14 | 1.63 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 3:59:22 PM EST |
| 50.00 | 36.00 | 39.70 | 37.85 | 21.00 | 0.00 | 0.00% | 0.76 | 0 | 57 | 1.45 | 0.95 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 3:59:22 PM EST |
| 55.00 | 31.60 | 35.20 | 33.40 | 27.00 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.31 | 0.92 | 0.00 | -0.04 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 60.00 | 27.30 | 30.30 | 28.80 | 26.10 | +1.25 | +5.03% | 0.48 | 2 | 15 | 1.14 | 0.88 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 65.00 | 23.30 | 27.10 | 25.20 | 22.80 | +2.09 | +10.10% | 0.39 | 2 | 20 | 0.96 | 0.83 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 70.00 | 19.70 | 22.70 | 21.20 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 1,420 | 0.92 | 0.78 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 75.00 | 17.10 | 19.20 | 18.15 | 16.22 | +1.22 | +8.14% | 0.24 | 2 | 131 | 0.94 | 0.72 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 80.00 | 13.60 | 16.30 | 14.95 | 14.73 | +2.43 | +19.76% | 0.19 | 3 | 36 | 0.91 | 0.66 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 85.00 | 12.30 | 13.80 | 13.05 | 12.64 | +2.34 | +22.72% | 0.15 | 22 | 43 | 0.95 | 0.59 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 90.00 | 10.20 | 12.00 | 11.10 | 10.25 | +2.18 | +27.02% | 0.12 | 30 | 71 | 0.96 | 0.53 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 95.00 | 8.40 | 10.40 | 9.40 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.97 | 0.47 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 100.00 | 7.00 | 7.90 | 7.45 | 6.30 | +0.70 | +12.50% | 0.07 | 77 | 348 | 0.92 | 0.41 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 105.00 | 5.80 | 7.20 | 6.50 | 6.40 | % | 0.06 | 53 | 0 | 0.96 | 0.36 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:22 PM EST | |
| 110.00 | 4.80 | 5.90 | 5.35 | 5.70 | +1.61 | +39.37% | 0.05 | 37 | 1,083 | 0.95 | 0.32 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 115.00 | 4.10 | 5.90 | 5.00 | 4.18 | % | 0.04 | 10 | 0 | 1.01 | 0.28 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:22 PM EST | |
| 120.00 | 3.50 | 6.00 | 4.75 | 3.10 | % | 0.04 | 6 | 0 | 1.05 | 0.24 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:22 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 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 3:59:22 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.59 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:22 PM EST |
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 3 | 1.61 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 50.00 | 0.00 | 2.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.48 | -0.05 | 0.00 | -0.03 | 5/7/2026 | 5/27/2026 3:59:22 PM EST |
| 55.00 | 0.15 | 2.60 | 1.38 | 1.35 | -0.25 | -15.63% | 0.03 | 1 | 12 | 0.93 | -0.08 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 60.00 | 1.10 | 3.10 | 2.10 | 2.00 | -2.00 | -50.00% | 0.04 | 2 | 20 | 0.96 | -0.12 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 65.00 | 1.85 | 4.10 | 2.98 | 3.22 | +0.32 | +11.04% | 0.05 | 2 | 3 | 0.93 | -0.17 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 70.00 | 3.80 | 5.10 | 4.45 | 4.74 | -2.56 | -35.07% | 0.06 | 2 | 4 | 0.94 | -0.22 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 75.00 | 5.70 | 7.50 | 6.60 | 7.45 | +0.45 | +6.43% | 0.09 | 10 | 1 | 0.97 | -0.28 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 80.00 | 7.80 | 9.10 | 8.45 | 8.40 | -0.45 | -5.09% | 0.11 | 1 | 4 | 0.93 | -0.34 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 85.00 | 10.20 | 12.50 | 11.35 | % | 0.13 | 0 | 0 | 0.96 | -0.41 | 0.01 | -0.12 | 5/27/2026 3:59:22 PM EST | |||
| 90.00 | 12.70 | 14.60 | 13.65 | % | 0.15 | 0 | 0 | 0.92 | -0.47 | 0.01 | -0.12 | 5/27/2026 3:59:22 PM EST | |||
| 95.00 | 16.00 | 18.30 | 17.15 | % | 0.18 | 0 | 0 | 0.95 | -0.53 | 0.01 | -0.12 | 5/27/2026 3:59:22 PM EST | |||
| 100.00 | 19.60 | 21.60 | 20.60 | 21.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | -0.59 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 105.00 | 22.70 | 25.40 | 24.05 | % | 0.23 | 0 | 0 | 0.92 | -0.64 | 0.01 | -0.12 | 5/27/2026 3:59:22 PM EST | |||
| 110.00 | 26.50 | 29.90 | 28.20 | % | 0.26 | 0 | 0 | 0.94 | -0.68 | 0.01 | -0.11 | 5/27/2026 3:59:22 PM EST | |||
| 115.00 | 30.60 | 34.00 | 32.30 | % | 0.28 | 0 | 0 | 0.94 | -0.72 | 0.01 | -0.10 | 5/27/2026 3:59:22 PM EST | |||
| 120.00 | 34.90 | 38.30 | 36.60 | % | 0.30 | 0 | 0 | 0.94 | -0.76 | 0.01 | -0.10 | 5/27/2026 3:59:22 PM EST |