Options Chain for POWER INTEGRATIONS INC COM (POWI) - $64.76 as of 2/21/2025 9:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.50 | 32.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 22.50 | 27.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 17.50 | 22.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 12.80 | 17.00 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 7.90 | 12.50 | % | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 3.60 | 8.30 | 7.24 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.76 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 1.20 | 3.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.51 | 0.06 | -0.05 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.55 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.25 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.20 | 4.90 | % | 0 | 0 | 0.78 | 0.09 | 0.02 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 0.25 | 0.40 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 0.10 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.08 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 0.50 | 1.55 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.24 | 0.04 | -0.04 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 1.90 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.49 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 4.00 | 8.80 | % | 0 | 0 | 0.79 | -0.75 | 0.05 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 8.50 | 13.00 | % | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 13.00 | 17.90 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 18.00 | 22.70 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 23.00 | 27.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |