Options Chain for POWER INTEGRATIONS INC COM (POWI) - $37.48 as of 10/8/2025 4:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.60 | 18.50 | 16.05 | % | 0.71 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 11.10 | 15.90 | 13.50 | % | 0.54 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 6.00 | 10.80 | 8.40 | % | 0.28 | 0 | 0 | 2.60 | 0.96 | 0.01 | -0.03 | 10/8/2025 3:59:56 PM EST | |||
| 35.00 | 1.25 | 6.00 | 3.63 | % | 0.10 | 0 | 0 | 1.74 | 0.77 | 0.06 | -0.10 | 10/8/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.81 | 0.42 | 0.07 | -0.12 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.83 | 0.15 | 0.04 | -0.07 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.04 | 0.02 | -0.03 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.01 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 10/8/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 4.05 | -0.04 | 0.01 | -0.03 | 4/11/2025 | 10/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 2.81 | -0.23 | 0.06 | -0.10 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.80 | 1.40 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.81 | -0.58 | 0.07 | -0.12 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 45.00 | 4.00 | 8.80 | 6.40 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.89 | -0.85 | 0.04 | -0.07 | 8/15/2025 | 10/8/2025 3:59:56 PM EST |
| 50.00 | 9.10 | 13.80 | 11.45 | 7.43 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -0.96 | 0.02 | -0.03 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 55.00 | 14.00 | 19.00 | 16.50 | 6.78 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.89 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 60.00 | 19.00 | 24.00 | 21.50 | 22.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:56 PM EST |
| 65.00 | 24.00 | 28.90 | 26.45 | % | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 70.00 | 29.00 | 33.90 | 31.45 | % | 0.45 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 75.00 | 34.00 | 38.90 | 36.45 | % | 0.49 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 80.00 | 39.00 | 43.90 | 41.45 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 85.00 | 44.10 | 49.00 | 46.55 | % | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 90.00 | 49.00 | 53.90 | 51.45 | % | 0.57 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |