Options Chain for POWER INTEGRATIONS INC COM (POWI) - $50.54 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 23.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 13.50 | 18.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 8.70 | 13.50 | % | 0 | 0 | 1.96 | 0.97 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 4.00 | 8.50 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.85 | 0.03 | -0.18 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.40 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.64 | 0.05 | -0.20 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.37 | 0.05 | -0.17 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 4.90 | % | 0 | 0 | 1.33 | 0.17 | 0.04 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.06 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.02 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.13 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | 1.51 | 0.00 | 0.00% | 0 | 36 | 3.10 | -0.03 | 0.01 | -0.10 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.15 | 2.45 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.15 | 0.03 | -0.18 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.10 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.36 | 0.05 | -0.20 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 2.85 | 7.10 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.63 | 0.05 | -0.17 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 7.00 | 11.80 | 10.95 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.83 | 0.04 | -0.11 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 12.00 | 16.70 | % | 0 | 0 | 2.16 | -0.94 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 17.00 | 21.80 | % | 0 | 0 | 2.51 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 22.00 | 26.70 | % | 0 | 0 | 2.76 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 27.00 | 31.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 32.00 | 36.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |