Options Chain for POWER INTEGRATIONS INC COM (POWI) - $47.12 as of 1/30/2026 12:01:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.00 | 28.10 | 26.05 | % | 1.30 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 22.50 | 21.50 | 25.60 | 23.55 | % | 1.05 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 25.00 | 19.30 | 22.90 | 21.10 | % | 0.84 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 30.00 | 14.40 | 18.30 | 16.35 | 13.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 9:58:56 AM EST |
| 35.00 | 9.60 | 13.20 | 11.40 | 10.40 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.22 | 0.95 | 0.01 | -0.03 | 1/21/2026 | 2/2/2026 9:58:56 AM EST |
| 40.00 | 5.30 | 8.00 | 6.65 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.22 | 0.80 | 0.04 | -0.05 | 1/26/2026 | 2/2/2026 9:58:56 AM EST |
| 45.00 | 2.40 | 3.90 | 3.15 | 3.20 | -0.50 | -13.52% | 0.07 | 1 | 180 | 0.71 | 0.56 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 50.00 | 1.00 | 2.70 | 1.85 | 1.50 | -0.10 | -6.25% | 0.04 | 3 | 80 | 0.85 | 0.32 | 0.05 | -0.08 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 55.00 | 0.25 | 1.20 | 0.73 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.79 | 0.16 | 0.03 | -0.05 | 1/30/2026 | 2/2/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.63 | 0.06 | 0.02 | -0.03 | 2/2/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.61 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 2/2/2026 9:58:56 AM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | -0.05 | 0.01 | -0.03 | 1/23/2026 | 2/2/2026 9:58:56 AM EST |
| 40.00 | 0.60 | 1.25 | 0.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.73 | -0.20 | 0.04 | -0.05 | 1/27/2026 | 2/2/2026 9:58:56 AM EST |
| 45.00 | 1.90 | 3.30 | 2.60 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.72 | -0.44 | 0.05 | -0.08 | 1/29/2026 | 2/2/2026 9:58:56 AM EST |
| 50.00 | 4.90 | 6.80 | 5.85 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.68 | 0.05 | -0.08 | 1/28/2026 | 2/2/2026 9:58:56 AM EST |
| 55.00 | 8.60 | 11.00 | 9.80 | % | 0.18 | 0 | 0 | 1.19 | -0.84 | 0.03 | -0.05 | 2/2/2026 9:58:56 AM EST | |||
| 60.00 | 12.70 | 16.40 | 14.55 | % | 0.24 | 0 | 0 | 1.53 | -0.94 | 0.02 | -0.03 | 2/2/2026 9:58:56 AM EST |