Options Chain for POWELL INDS INC COM (POWL) - $320.30 as of 5/7/2026 2:54:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 205.60 | 213.20 | 209.40 | % | 2.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:36 PM EST | |||
| 100.00 | 201.40 | 208.50 | 204.95 | 204.95 | +7.35 | +3.72% | 2.05 | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 105.00 | 195.90 | 203.30 | 199.60 | % | 1.90 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:36 PM EST | |||
| 110.00 | 190.90 | 198.30 | 194.60 | 202.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 115.00 | 185.00 | 193.60 | 189.30 | % | 1.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 120.00 | 181.00 | 188.60 | 184.80 | 183.60 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 125.00 | 175.00 | 183.60 | 179.30 | 127.30 | 0.00 | 0.00% | 1.43 | 0 | 3 | 1.82 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/7/2026 2:58:36 PM EST |
| 130.00 | 170.00 | 178.70 | 174.35 | % | 1.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 135.00 | 165.00 | 173.70 | 169.35 | % | 1.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 140.00 | 160.00 | 168.80 | 164.40 | % | 1.17 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 5/7/2026 2:58:36 PM EST | |||
| 145.00 | 155.00 | 163.60 | 159.30 | % | 1.10 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 5/7/2026 2:58:36 PM EST | |||
| 150.00 | 150.10 | 158.90 | 154.50 | % | 1.03 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.03 | 5/7/2026 2:58:36 PM EST | |||
| 155.00 | 145.20 | 154.00 | 149.60 | % | 0.97 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 5/7/2026 2:58:36 PM EST | |||
| 160.00 | 140.30 | 149.10 | 144.70 | % | 0.90 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.04 | 5/7/2026 2:58:36 PM EST | |||
| 165.00 | 135.40 | 144.20 | 139.80 | % | 0.85 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.04 | 5/7/2026 2:58:36 PM EST | |||
| 170.00 | 132.30 | 139.10 | 135.70 | % | 0.80 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.06 | 5/7/2026 2:58:36 PM EST | |||
| 175.00 | 127.70 | 134.50 | 131.10 | % | 0.75 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.07 | 5/7/2026 2:58:36 PM EST | |||
| 180.00 | 123.00 | 128.50 | 125.75 | 71.49 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.14 | 0.97 | 0.00 | -0.08 | 4/21/2026 | 5/7/2026 2:58:36 PM EST |
| 185.00 | 116.20 | 125.00 | 120.60 | 113.40 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.11 | 0.97 | 0.00 | -0.09 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 190.00 | 113.50 | 119.00 | 116.25 | 108.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.10 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 195.00 | 108.80 | 114.40 | 111.60 | % | 0.57 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.12 | 5/7/2026 2:58:36 PM EST | |||
| 200.00 | 104.20 | 109.90 | 107.05 | 86.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.14 | 5/1/2026 | 5/7/2026 2:58:36 PM EST |
| 210.00 | 95.30 | 100.90 | 98.10 | 114.84 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.74 | 0.92 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 220.00 | 86.90 | 92.30 | 89.60 | 88.00 | -0.70 | -0.79% | 0.41 | 1 | 4 | 0.80 | 0.90 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 230.00 | 78.50 | 84.90 | 81.70 | 81.12 | -15.94 | -16.43% | 0.36 | 1 | 16 | 0.80 | 0.87 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 240.00 | 70.30 | 76.00 | 73.15 | 56.46 | 0.00 | 0.00% | 0.30 | 0 | 115 | 0.80 | 0.83 | 0.00 | -0.27 | 5/1/2026 | 5/7/2026 2:58:36 PM EST |
| 250.00 | 63.20 | 68.60 | 65.90 | 64.00 | -10.47 | -14.06% | 0.26 | 6 | 45 | 0.81 | 0.80 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 260.00 | 55.70 | 61.90 | 58.80 | 60.00 | +10.20 | +20.49% | 0.23 | 1 | 26 | 0.81 | 0.76 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 270.00 | 49.90 | 54.50 | 52.20 | 51.42 | -8.08 | -13.58% | 0.19 | 1 | 8 | 0.79 | 0.71 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 280.00 | 43.60 | 48.00 | 45.80 | 45.12 | -10.46 | -18.82% | 0.16 | 4 | 51 | 0.82 | 0.67 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 290.00 | 37.20 | 42.70 | 39.95 | 40.90 | -13.16 | -24.35% | 0.14 | 1 | 137 | 0.83 | 0.62 | 0.00 | -0.39 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 300.00 | 33.70 | 37.80 | 35.75 | 36.62 | -11.53 | -23.95% | 0.12 | 1 | 49 | 0.77 | 0.57 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 310.00 | 28.60 | 32.70 | 30.65 | 29.65 | -8.65 | -22.59% | 0.10 | 2 | 27 | 0.80 | 0.53 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 320.00 | 24.90 | 28.60 | 26.75 | 32.40 | +2.80 | +9.46% | 0.08 | 1 | 34 | 0.79 | 0.48 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 330.00 | 20.40 | 25.80 | 23.10 | 27.45 | -3.35 | -10.88% | 0.07 | 1 | 28 | 0.81 | 0.43 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 340.00 | 18.40 | 21.00 | 19.70 | 19.50 | -1.30 | -6.25% | 0.06 | 3 | 16 | 0.79 | 0.39 | 0.00 | -0.38 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 350.00 | 14.30 | 19.60 | 16.95 | 18.68 | -4.23 | -18.47% | 0.05 | 5 | 68 | 0.80 | 0.35 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 360.00 | 12.20 | 17.00 | 14.60 | 20.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.81 | 0.31 | 0.00 | -0.35 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 370.00 | 10.80 | 14.80 | 12.80 | 11.70 | +1.70 | +17.00% | 0.03 | 1 | 2 | 0.81 | 0.28 | 0.00 | -0.33 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 380.00 | 8.90 | 12.90 | 10.90 | 9.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.81 | 0.25 | 0.00 | -0.31 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 390.00 | 6.30 | 10.40 | 8.35 | 9.11 | -3.39 | -27.12% | 0.02 | 5 | 12 | 0.77 | 0.22 | 0.00 | -0.29 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 400.00 | 6.20 | 9.10 | 7.65 | 7.84 | -1.47 | -15.79% | 0.02 | 5 | 7 | 0.80 | 0.19 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 410.00 | 5.00 | 8.20 | 6.60 | 8.80 | -0.52 | -5.58% | 0.02 | 1 | 2 | 0.81 | 0.17 | 0.00 | -0.25 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 420.00 | 4.40 | 7.50 | 5.95 | 5.70 | % | 0.01 | 1 | 0 | 0.82 | 0.15 | 0.00 | -0.23 | 5/7/2026 | 5/7/2026 2:58:36 PM EST | |
| 430.00 | 3.40 | 6.60 | 5.00 | % | 0.01 | 0 | 0 | 0.81 | 0.13 | 0.00 | -0.21 | 5/7/2026 2:58:36 PM EST | |||
| 440.00 | 2.80 | 5.80 | 4.30 | % | 0.01 | 0 | 0 | 0.81 | 0.11 | 0.00 | -0.19 | 5/7/2026 2:58:36 PM EST | |||
| 450.00 | 2.50 | 4.10 | 3.30 | 3.40 | -1.60 | -32.00% | 0.01 | 3 | 3 | 0.80 | 0.10 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.30 | 1.65 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 2:58:36 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 105.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:36 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.85 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 130.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.71 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 135.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:58:36 PM EST | |||
| 140.00 | 0.00 | 3.80 | 1.90 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.60 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 5/7/2026 2:58:36 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/7/2026 2:58:36 PM EST |
| 150.00 | 0.00 | 1.80 | 0.90 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.23 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/7/2026 2:58:36 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.23 | -0.01 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/7/2026 2:58:36 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 5/7/2026 2:58:36 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 175.00 | 0.15 | 1.30 | 0.73 | 0.85 | -0.05 | -5.56% | 0.00 | 7 | 40 | 0.81 | -0.02 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 180.00 | 0.05 | 4.50 | 2.28 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.03 | 0.00 | -0.08 | 5/1/2026 | 5/7/2026 2:58:36 PM EST |
| 185.00 | 0.05 | 4.90 | 2.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | -0.03 | 0.00 | -0.09 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 5.76 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.98 | -0.04 | 0.00 | -0.10 | 5/1/2026 | 5/7/2026 2:58:36 PM EST |
| 195.00 | 1.05 | 3.10 | 2.08 | 0.80 | -3.60 | -81.82% | 0.01 | 1 | 56 | 0.85 | -0.05 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 200.00 | 1.85 | 2.40 | 2.13 | 1.92 | -0.08 | -4.00% | 0.01 | 1 | 61 | 0.81 | -0.06 | 0.00 | -0.14 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 210.00 | 1.80 | 3.60 | 2.70 | 2.72 | +0.16 | +6.25% | 0.01 | 1 | 17 | 0.80 | -0.08 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 220.00 | 4.00 | 6.70 | 5.35 | 4.40 | +0.91 | +26.08% | 0.02 | 28 | 63 | 0.87 | -0.10 | 0.00 | -0.20 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 230.00 | 5.70 | 8.40 | 7.05 | 5.80 | +0.82 | +16.47% | 0.03 | 4 | 38 | 0.86 | -0.13 | 0.00 | -0.24 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 240.00 | 7.10 | 9.30 | 8.20 | 6.60 | -0.97 | -12.82% | 0.03 | 14 | 29 | 0.82 | -0.17 | 0.00 | -0.27 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 250.00 | 9.80 | 11.70 | 10.75 | 10.40 | +3.42 | +49.00% | 0.04 | 65 | 59 | 0.83 | -0.20 | 0.00 | -0.30 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 260.00 | 11.90 | 15.60 | 13.75 | 9.33 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.84 | -0.24 | 0.00 | -0.33 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 270.00 | 15.80 | 19.70 | 17.75 | 16.70 | +3.80 | +29.46% | 0.07 | 6 | 45 | 0.84 | -0.29 | 0.00 | -0.36 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 280.00 | 19.50 | 23.60 | 21.55 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.83 | -0.33 | 0.00 | -0.38 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 290.00 | 23.80 | 27.20 | 25.50 | 28.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.82 | -0.38 | 0.00 | -0.39 | 5/5/2026 | 5/7/2026 2:58:36 PM EST |
| 300.00 | 28.60 | 33.30 | 30.95 | 24.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.83 | -0.43 | 0.00 | -0.40 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 310.00 | 34.00 | 37.70 | 35.85 | 35.39 | +5.94 | +20.17% | 0.12 | 7 | 27 | 0.81 | -0.47 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 320.00 | 39.80 | 43.80 | 41.80 | 40.20 | -3.70 | -8.43% | 0.13 | 3 | 5 | 0.81 | -0.52 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 330.00 | 45.90 | 50.70 | 48.30 | 42.40 | -12.80 | -23.19% | 0.15 | 2 | 108 | 0.82 | -0.57 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:58:36 PM EST |
| 340.00 | 52.90 | 57.00 | 54.95 | 47.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.79 | -0.61 | 0.00 | -0.38 | 5/6/2026 | 5/7/2026 2:58:36 PM EST |
| 350.00 | 59.40 | 64.00 | 61.70 | 54.20 | % | 0.18 | 2 | 0 | 0.78 | -0.65 | 0.00 | -0.37 | 5/7/2026 | 5/7/2026 2:58:36 PM EST | |
| 360.00 | 66.20 | 72.00 | 69.10 | % | 0.19 | 0 | 0 | 0.80 | -0.69 | 0.00 | -0.35 | 5/7/2026 2:58:36 PM EST | |||
| 370.00 | 74.50 | 79.90 | 77.20 | % | 0.21 | 0 | 0 | 0.78 | -0.72 | 0.00 | -0.33 | 5/7/2026 2:58:36 PM EST | |||
| 380.00 | 81.30 | 88.20 | 84.75 | % | 0.22 | 0 | 0 | 0.78 | -0.75 | 0.00 | -0.31 | 5/7/2026 2:58:36 PM EST | |||
| 390.00 | 90.30 | 96.00 | 93.15 | % | 0.24 | 0 | 0 | 0.80 | -0.78 | 0.00 | -0.29 | 5/7/2026 2:58:36 PM EST | |||
| 400.00 | 99.80 | 105.00 | 102.40 | % | 0.26 | 0 | 0 | 0.78 | -0.81 | 0.00 | -0.27 | 5/7/2026 2:58:36 PM EST | |||
| 410.00 | 108.30 | 114.00 | 111.15 | % | 0.27 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.25 | 5/7/2026 2:58:36 PM EST | |||
| 420.00 | 117.50 | 123.00 | 120.25 | % | 0.29 | 0 | 0 | 0.78 | -0.85 | 0.00 | -0.23 | 5/7/2026 2:58:36 PM EST | |||
| 430.00 | 126.50 | 132.00 | 129.25 | % | 0.30 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.21 | 5/7/2026 2:58:36 PM EST | |||
| 440.00 | 135.00 | 141.00 | 138.00 | % | 0.31 | 0 | 0 | 0.91 | -0.89 | 0.00 | -0.19 | 5/7/2026 2:58:36 PM EST | |||
| 450.00 | 145.20 | 150.90 | 148.05 | % | 0.33 | 0 | 0 | 0.97 | -0.90 | 0.00 | -0.17 | 5/7/2026 2:58:36 PM EST |