Options Chain for POWER INTEGRATIONS INC COM (POWI) - $51.80 as of 10/1/2026 6:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 28.60 | 26.50 | 23.75 | 0.00 | 0.00% | 1.06 | 0 | 14 | 3.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 19.50 | 23.60 | 21.55 | 19.69 | 0.00 | 0.00% | 0.72 | 0 | 16 | 2.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 14.50 | 18.60 | 16.55 | 27.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 10.30 | 13.20 | 11.75 | 32.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.62 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 5.10 | 9.00 | 7.05 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.39 | 0.87 | 0.03 | -0.04 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 2.25 | 3.80 | 3.03 | 3.38 | -0.12 | -3.43% | 0.06 | 1 | 47 | 0.57 | 0.61 | 0.06 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 0.75 | 1.40 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.58 | 0.29 | 0.06 | -0.07 | 9/29/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.92 | 0.10 | 0.03 | -0.04 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.10 | 0.03 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 2.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.50 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 2 | 174 | 0.54 | -0.13 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 50.00 | 1.20 | 2.60 | 1.90 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.60 | -0.39 | 0.06 | -0.08 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 55.00 | 3.70 | 5.50 | 4.60 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.77 | -0.71 | 0.06 | -0.07 | 7/27/2026 | 10/1/2026 3:59:54 PM EST |
| 60.00 | 6.50 | 10.70 | 8.60 | 9.65 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.17 | -0.90 | 0.03 | -0.04 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 65.00 | 11.40 | 15.60 | 13.50 | 8.09 | 0.00 | 0.00% | 0.21 | 0 | 91 | 1.42 | -0.97 | 0.01 | -0.01 | 8/13/2026 | 10/1/2026 3:59:54 PM EST |
| 70.00 | 16.90 | 20.30 | 18.60 | 19.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 21.40 | 25.30 | 23.35 | 20.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 26.40 | 30.30 | 28.35 | 15.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 31.40 | 35.30 | 33.35 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 36.40 | 40.30 | 38.35 | 18.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 41.40 | 45.30 | 43.35 | 23.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 46.40 | 50.30 | 48.35 | % | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 105.00 | 51.40 | 55.30 | 53.35 | 31.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 56.40 | 60.30 | 58.35 | 32.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 61.40 | 65.30 | 63.35 | % | 0.55 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 120.00 | 66.40 | 70.30 | 68.35 | % | 0.57 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 125.00 | 71.40 | 75.30 | 73.35 | % | 0.59 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 130.00 | 76.40 | 80.30 | 78.35 | % | 0.60 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST |