Options Chain for POWER INTEGRATIONS INC COM (POWI) - $36.19 as of 12/3/2025 8:43:18 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 | 11.80 | 15.80 | 13.80 | % | 0.61 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 25.00 | 9.30 | 13.40 | 11.35 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 30.00 | 4.50 | 8.40 | 6.45 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.68 | 0.97 | 0.02 | -0.01 | 11/24/2025 | 12/3/2025 4:00:03 PM EST |
| 35.00 | 0.40 | 4.30 | 2.35 | 2.57 | +1.22 | +90.37% | 0.07 | 4 | 192 | 1.23 | 0.64 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 40.00 | 0.25 | 0.70 | 0.48 | 0.55 | +0.40 | +266.67% | 0.01 | 16 | 49 | 0.55 | 0.21 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.67 | 0.03 | 0.02 | -0.01 | 11/25/2025 | 12/3/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.14 | -46.67% | 0.01 | 2 | 36 | 0.89 | -0.03 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 3.30 | 1.65 | 0.95 | -0.95 | -50.00% | 0.05 | 16 | 65 | 1.31 | -0.36 | 0.10 | -0.05 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 40.00 | 2.10 | 6.30 | 4.20 | 5.00 | -2.20 | -30.56% | 0.11 | 1 | 137 | 1.31 | -0.79 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 45.00 | 6.80 | 10.90 | 8.85 | 11.44 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.62 | -0.97 | 0.02 | -0.01 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 50.00 | 11.80 | 15.80 | 13.80 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 55.00 | 16.70 | 20.80 | 18.75 | 12.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/3/2025 4:00:03 PM EST |
| 60.00 | 21.60 | 25.80 | 23.70 | % | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 65.00 | 26.60 | 30.90 | 28.75 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 70.00 | 31.60 | 35.90 | 33.75 | % | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST |