Options Chain for POWER INTEGRATIONS INC COM (POWI) - $72.99 as of 7/5/2026 10:52:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.60 | 34.80 | 33.20 | % | 0.83 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:50 PM EST | |||
| 45.00 | 27.00 | 30.30 | 28.65 | % | 0.64 | 0 | 0 | 1.40 | 0.95 | 0.01 | -0.02 | 7/2/2026 3:59:50 PM EST | |||
| 50.00 | 22.60 | 26.10 | 24.35 | % | 0.49 | 0 | 0 | 1.31 | 0.89 | 0.01 | -0.04 | 7/2/2026 3:59:50 PM EST | |||
| 55.00 | 18.60 | 22.10 | 20.35 | 18.90 | % | 0.37 | 1 | 0 | 0.96 | 0.84 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 60.00 | 14.80 | 18.00 | 16.40 | % | 0.27 | 0 | 0 | 0.93 | 0.77 | 0.01 | -0.06 | 7/2/2026 3:59:50 PM EST | |||
| 65.00 | 11.50 | 14.70 | 13.10 | % | 0.20 | 0 | 0 | 0.90 | 0.68 | 0.02 | -0.07 | 7/2/2026 3:59:50 PM EST | |||
| 70.00 | 9.30 | 12.00 | 10.65 | 10.90 | % | 0.15 | 1 | 0 | 0.92 | 0.60 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 75.00 | 7.70 | 8.90 | 8.30 | 8.10 | -7.20 | -47.06% | 0.11 | 9 | 6 | 0.90 | 0.51 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 4.60 | 6.90 | 5.75 | 9.00 | -2.25 | -20.00% | 0.07 | 1 | 19 | 0.82 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 3.80 | 5.50 | 4.65 | 8.00 | % | 0.05 | 1 | 0 | 0.85 | 0.35 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 90.00 | 2.85 | 4.40 | 3.63 | 4.50 | -3.20 | -41.56% | 0.04 | 3 | 1 | 0.86 | 0.29 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 95.00 | 1.95 | 4.00 | 2.98 | 3.80 | -2.04 | -34.94% | 0.03 | 1 | 21 | 0.88 | 0.24 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 100.00 | 1.30 | 3.60 | 2.45 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.89 | 0.20 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 105.00 | 1.30 | 3.10 | 2.20 | 8.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.94 | 0.17 | 0.01 | -0.06 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 110.00 | 0.45 | 2.65 | 1.55 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.15 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.80 | 1.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.17 | 0.11 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 120.00 | 0.10 | 3.90 | 2.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.00 | 0.11 | 0.01 | -0.05 | 6/25/2026 | 7/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | 0.55 | % | 0.01 | 1 | 0 | 1.25 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:50 PM EST | |
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.02 | 7/2/2026 3:59:50 PM EST | |||
| 50.00 | 0.05 | 2.10 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | -0.11 | 0.01 | -0.04 | 6/18/2026 | 7/2/2026 3:59:50 PM EST |
| 55.00 | 1.10 | 3.70 | 2.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.16 | 0.01 | -0.05 | 6/22/2026 | 7/2/2026 3:59:50 PM EST |
| 60.00 | 3.60 | 5.10 | 4.35 | 3.83 | +1.33 | +53.20% | 0.07 | 1 | 11 | 0.95 | -0.23 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 65.00 | 5.30 | 5.80 | 5.55 | 5.40 | +1.70 | +45.95% | 0.09 | 37 | 9 | 0.86 | -0.32 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 70.00 | 7.30 | 8.00 | 7.65 | 6.20 | +0.40 | +6.90% | 0.11 | 35 | 7 | 0.83 | -0.40 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 75.00 | 10.10 | 10.70 | 10.40 | 11.03 | +3.86 | +53.84% | 0.14 | 2 | 5 | 0.82 | -0.49 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 80.00 | 13.10 | 15.30 | 14.20 | 10.60 | +0.35 | +3.42% | 0.18 | 1 | 4 | 0.88 | -0.58 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:50 PM EST |
| 85.00 | 15.50 | 19.40 | 17.45 | % | 0.21 | 0 | 0 | 0.84 | -0.65 | 0.02 | -0.08 | 7/2/2026 3:59:50 PM EST | |||
| 90.00 | 19.50 | 23.00 | 21.25 | % | 0.24 | 0 | 0 | 0.82 | -0.71 | 0.01 | -0.07 | 7/2/2026 3:59:50 PM EST | |||
| 95.00 | 23.70 | 27.20 | 25.45 | % | 0.27 | 0 | 0 | 0.82 | -0.76 | 0.01 | -0.07 | 7/2/2026 3:59:50 PM EST | |||
| 100.00 | 28.40 | 31.50 | 29.95 | % | 0.30 | 0 | 0 | 0.83 | -0.80 | 0.01 | -0.07 | 7/2/2026 3:59:50 PM EST | |||
| 105.00 | 32.60 | 36.00 | 34.30 | % | 0.33 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.06 | 7/2/2026 3:59:50 PM EST | |||
| 110.00 | 37.50 | 40.50 | 39.00 | % | 0.35 | 0 | 0 | 0.70 | -0.85 | 0.01 | -0.06 | 7/2/2026 3:59:50 PM EST | |||
| 115.00 | 41.80 | 45.50 | 43.65 | % | 0.38 | 0 | 0 | 1.20 | -0.89 | 0.01 | -0.04 | 7/2/2026 3:59:50 PM EST | |||
| 120.00 | 46.70 | 50.00 | 48.35 | % | 0.40 | 0 | 0 | 1.27 | -0.89 | 0.01 | -0.05 | 7/2/2026 3:59:50 PM EST |