Options Chain for POWER INTEGRATIONS INC COM (POWI) - $71.06 as of 5/8/2026 6:33:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.30 | 50.20 | 48.25 | 48.80 | 0.00 | 0.00% | 1.93 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 41.30 | 45.00 | 43.15 | % | 1.44 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 36.30 | 40.30 | 38.30 | % | 1.09 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 40.00 | 31.40 | 35.30 | 33.35 | % | 0.83 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 45.00 | 26.30 | 30.30 | 28.30 | 15.07 | 0.00 | 0.00% | 0.63 | 0 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 21.40 | 25.00 | 23.20 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 16.40 | 19.70 | 18.05 | 18.00 | 0.00 | 0.00% | 0.33 | 0 | 21 | 2.11 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 11.60 | 14.60 | 13.10 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 66 | 1.60 | 0.97 | 0.01 | -0.05 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 7.20 | 10.30 | 8.75 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.39 | 0.87 | 0.03 | -0.13 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 4.90 | 5.50 | 5.20 | 4.56 | -1.60 | -25.98% | 0.07 | 6 | 209 | 0.82 | 0.68 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 2.30 | 2.70 | 2.50 | 2.20 | -1.80 | -45.00% | 0.03 | 116 | 577 | 0.80 | 0.44 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 1.00 | 1.75 | 1.38 | 0.95 | -1.35 | -58.70% | 0.02 | 87 | 2,802 | 0.89 | 0.26 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 0.40 | 1.80 | 1.10 | 0.50 | -1.27 | -71.76% | 0.01 | 21 | 545 | 1.37 | 0.12 | 0.02 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.93 | -71.54% | 0.00 | 202 | 285 | 1.16 | 0.07 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.03 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.06 | -0.56 | -90.33% | 0.01 | 11 | 2,084 | 1.77 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.13 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 1.38 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.89 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.80 | -80.00% | 0.01 | 75 | 120 | 1.21 | -0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 65.00 | 0.50 | 1.20 | 0.85 | 0.80 | -1.20 | -60.00% | 0.01 | 13 | 1,235 | 0.91 | -0.13 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 1.60 | 2.75 | 2.18 | 1.80 | -2.20 | -55.00% | 0.03 | 20 | 73 | 0.90 | -0.32 | 0.05 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 3.90 | 5.50 | 4.70 | 3.60 | -3.20 | -47.06% | 0.06 | 8 | 36 | 0.92 | -0.56 | 0.05 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 7.60 | 9.80 | 8.70 | 7.90 | % | 0.11 | 4 | 0 | 1.06 | -0.74 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 85.00 | 11.20 | 13.80 | 12.50 | % | 0.15 | 0 | 0 | 1.40 | -0.88 | 0.02 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 90.00 | 15.90 | 18.70 | 17.30 | % | 0.19 | 0 | 0 | 1.65 | -0.93 | 0.01 | -0.09 | 5/8/2026 4:00:00 PM EST | |||
| 95.00 | 20.80 | 23.70 | 22.25 | % | 0.23 | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 100.00 | 25.70 | 28.60 | 27.15 | % | 0.27 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 105.00 | 30.70 | 33.60 | 32.15 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 110.00 | 34.80 | 38.70 | 36.75 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST |