Options Chain for POWER INTEGRATIONS INC COM (POWI) - $54.04 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.20 | 34.00 | 28.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 25.00 | 26.70 | 31.50 | 25.72 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 30.00 | 21.50 | 26.40 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 35.00 | 16.50 | 21.40 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 11.60 | 16.50 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 7.10 | 11.50 | % | 0 | 0 | 3.92 | 0.97 | 0.01 | -0.05 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 2.40 | 6.50 | 7.70 | 0.00 | 0.00% | 0 | 15 | 2.54 | 0.77 | 0.05 | -0.38 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 0.00 | 1.90 | 3.05 | 0.00 | 0.00% | 0 | 17 | 3.19 | 0.42 | 0.07 | -0.53 | 6/9/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 8 | 4.34 | 0.14 | 0.05 | -0.34 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 65.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.24 | 0.03 | 0.02 | -0.08 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 38 | 5.93 | -0.03 | 0.01 | -0.05 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.76 | -0.23 | 0.05 | -0.38 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 55.00 | 0.10 | 3.20 | 5.44 | 0.00 | 0.00% | 0 | 1 | 2.78 | -0.58 | 0.07 | -0.53 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 60.00 | 3.50 | 8.10 | % | 0 | 0 | 2.55 | -0.86 | 0.05 | -0.34 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 8.70 | 13.50 | % | 0 | 0 | 3.44 | -0.97 | 0.02 | -0.08 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 13.70 | 18.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 18.60 | 23.50 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |