Options Chain for POWER INTEGRATIONS INC COM (POWI) - $48.44 as of 8/13/2025 9:10:06 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 | 16.00 | 20.90 | 18.45 | % | 0.61 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 11.00 | 15.90 | 13.45 | % | 0.38 | 0 | 0 | 6.10 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 6.00 | 10.30 | 8.15 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.91 | 0.93 | 0.02 | -0.24 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 1.00 | 5.60 | 3.30 | 2.73 | +2.33 | +582.50% | 0.07 | 199 | 540 | 2.75 | 0.73 | 0.05 | -0.56 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 107 | 3.85 | 0.44 | 0.06 | -0.65 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 100 | 5.05 | 0.20 | 0.04 | -0.45 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 7 | 6.01 | 0.07 | 0.02 | -0.18 | 7/16/2025 | 8/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.81 | 0.02 | 0.01 | -0.04 | 7/16/2025 | 8/13/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 7.51 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 22 | 8.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 8.40 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.45 | -0.07 | 0.02 | -0.24 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.62 | -0.27 | 0.05 | -0.56 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 4.90 | 2.50 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 38 | 2.77 | -0.56 | 0.06 | -0.65 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 55.00 | 4.20 | 9.00 | 6.60 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 12 | 3.28 | -0.80 | 0.04 | -0.45 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 60.00 | 9.20 | 14.00 | 11.60 | % | 0.19 | 0 | 0 | 4.16 | -0.93 | 0.02 | -0.18 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 14.20 | 19.00 | 16.60 | % | 0.26 | 0 | 0 | 4.90 | -0.98 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 19.30 | 24.00 | 21.65 | % | 0.31 | 0 | 0 | 5.54 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 24.30 | 29.00 | 26.65 | % | 0.36 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 29.10 | 34.00 | 31.55 | % | 0.39 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 34.10 | 39.00 | 36.55 | % | 0.43 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |