Options Chain for POWER INTEGRATIONS INC COM (POWI) - $60.87 as of 7/31/2026 3:33:33 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 | 29.40 | 33.10 | 31.25 | % | 1.04 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 35.00 | 24.80 | 28.40 | 26.60 | % | 0.76 | 0 | 0 | 1.69 | 0.95 | 0.00 | -0.03 | 7/31/2026 3:59:52 PM EST | |||
| 40.00 | 20.40 | 23.90 | 22.15 | % | 0.55 | 0 | 0 | 1.47 | 0.91 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 45.00 | 16.20 | 19.70 | 17.95 | % | 0.40 | 0 | 0 | 0.89 | 0.85 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 50.00 | 12.10 | 15.80 | 13.95 | % | 0.28 | 0 | 0 | 0.88 | 0.77 | 0.01 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 55.00 | 10.20 | 11.70 | 10.95 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.91 | 0.68 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 60.00 | 7.40 | 8.20 | 7.80 | 8.00 | % | 0.13 | 17 | 0 | 0.83 | 0.58 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:52 PM EST | |
| 65.00 | 5.50 | 6.00 | 5.75 | % | 0.09 | 0 | 0 | 0.83 | 0.48 | 0.02 | -0.08 | 7/31/2026 3:59:52 PM EST | |||
| 70.00 | 4.00 | 4.60 | 4.30 | 4.55 | +0.75 | +19.74% | 0.06 | 3 | 4 | 0.84 | 0.39 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 75.00 | 2.95 | 4.10 | 3.53 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.90 | 0.32 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 80.00 | 2.20 | 3.20 | 2.70 | % | 0.03 | 0 | 0 | 0.91 | 0.26 | 0.02 | -0.07 | 7/31/2026 3:59:52 PM EST | |||
| 85.00 | 1.70 | 2.55 | 2.13 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.93 | 0.21 | 0.01 | -0.06 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 90.00 | 1.30 | 2.30 | 1.80 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.17 | 0.01 | -0.06 | 7/22/2026 | 7/31/2026 3:59:52 PM EST |
| 95.00 | 0.90 | 1.90 | 1.40 | % | 0.01 | 0 | 0 | 0.97 | 0.14 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 0.60 | 3.20 | 1.90 | % | 0.02 | 0 | 0 | 1.11 | 0.11 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.41 | 0.08 | 0.01 | -0.03 | 7/31/2026 3:59:52 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.05 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 40.00 | 0.60 | 2.90 | 1.75 | % | 0.04 | 0 | 0 | 1.14 | -0.09 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 45.00 | 1.60 | 2.40 | 2.00 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.97 | -0.15 | 0.01 | -0.06 | 7/24/2026 | 7/31/2026 3:59:52 PM EST |
| 50.00 | 2.75 | 3.70 | 3.23 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.93 | -0.23 | 0.01 | -0.07 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 55.00 | 4.40 | 5.80 | 5.10 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.92 | -0.32 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 60.00 | 6.60 | 8.20 | 7.40 | 8.22 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.90 | -0.42 | 0.02 | -0.08 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 65.00 | 9.50 | 10.20 | 9.85 | % | 0.15 | 0 | 0 | 0.85 | -0.52 | 0.02 | -0.08 | 7/31/2026 3:59:52 PM EST | |||
| 70.00 | 13.00 | 13.80 | 13.40 | 15.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -0.61 | 0.02 | -0.08 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 75.00 | 17.00 | 18.50 | 17.75 | 20.93 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | -0.68 | 0.02 | -0.08 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 80.00 | 21.00 | 22.60 | 21.80 | 24.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.86 | -0.74 | 0.02 | -0.07 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 85.00 | 24.00 | 27.80 | 25.90 | % | 0.30 | 0 | 0 | 1.22 | -0.79 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 90.00 | 28.60 | 32.30 | 30.45 | % | 0.34 | 0 | 0 | 1.25 | -0.83 | 0.01 | -0.06 | 7/31/2026 3:59:52 PM EST | |||
| 95.00 | 33.30 | 36.80 | 35.05 | % | 0.37 | 0 | 0 | 1.28 | -0.86 | 0.01 | -0.05 | 7/31/2026 3:59:52 PM EST | |||
| 100.00 | 38.10 | 41.80 | 39.95 | % | 0.40 | 0 | 0 | 1.37 | -0.89 | 0.01 | -0.04 | 7/31/2026 3:59:52 PM EST | |||
| 105.00 | 42.90 | 46.70 | 44.80 | % | 0.43 | 0 | 0 | 1.43 | -0.92 | 0.01 | -0.03 | 7/31/2026 3:59:52 PM EST |