Options Chain for POWELL INDS INC COM (POWL) - $219.23 as of 7/27/2026 8:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 97.50 | 106.30 | 101.90 | % | 0.85 | 0 | 0 | 1.53 | 0.95 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 125.00 | 93.00 | 101.80 | 97.40 | % | 0.78 | 0 | 0 | 1.48 | 0.94 | 0.00 | -0.09 | 7/27/2026 3:59:52 PM EST | |||
| 130.00 | 88.00 | 97.30 | 92.65 | % | 0.71 | 0 | 0 | 1.43 | 0.93 | 0.00 | -0.11 | 7/27/2026 3:59:52 PM EST | |||
| 135.00 | 84.00 | 92.90 | 88.45 | % | 0.66 | 0 | 0 | 1.39 | 0.92 | 0.00 | -0.12 | 7/27/2026 3:59:52 PM EST | |||
| 140.00 | 81.00 | 88.00 | 84.50 | % | 0.60 | 0 | 0 | 1.08 | 0.91 | 0.00 | -0.13 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 77.00 | 83.90 | 80.45 | % | 0.55 | 0 | 0 | 1.09 | 0.89 | 0.00 | -0.15 | 7/27/2026 3:59:52 PM EST | |||
| 150.00 | 73.00 | 80.30 | 76.65 | % | 0.51 | 0 | 0 | 1.09 | 0.88 | 0.00 | -0.16 | 7/27/2026 3:59:52 PM EST | |||
| 155.00 | 68.00 | 76.30 | 72.15 | % | 0.47 | 0 | 0 | 1.05 | 0.86 | 0.00 | -0.18 | 7/27/2026 3:59:52 PM EST | |||
| 160.00 | 64.00 | 72.70 | 68.35 | % | 0.43 | 0 | 0 | 1.04 | 0.84 | 0.00 | -0.20 | 7/27/2026 3:59:52 PM EST | |||
| 165.00 | 61.00 | 68.70 | 64.85 | % | 0.39 | 0 | 0 | 1.05 | 0.82 | 0.00 | -0.21 | 7/27/2026 3:59:52 PM EST | |||
| 170.00 | 57.20 | 65.20 | 61.20 | % | 0.36 | 0 | 0 | 1.04 | 0.80 | 0.00 | -0.22 | 7/27/2026 3:59:52 PM EST | |||
| 175.00 | 54.00 | 61.80 | 57.90 | % | 0.33 | 0 | 0 | 1.04 | 0.78 | 0.00 | -0.24 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 50.90 | 57.80 | 54.35 | % | 0.30 | 0 | 0 | 1.02 | 0.76 | 0.00 | -0.25 | 7/27/2026 3:59:52 PM EST | |||
| 185.00 | 47.00 | 55.50 | 51.25 | 59.00 | % | 0.28 | 2 | 0 | 1.02 | 0.74 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 190.00 | 44.90 | 49.70 | 47.30 | 69.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.98 | 0.72 | 0.00 | -0.27 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 41.00 | 49.10 | 45.05 | % | 0.23 | 0 | 0 | 1.00 | 0.69 | 0.00 | -0.28 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 38.50 | 44.00 | 41.25 | 53.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.96 | 0.67 | 0.00 | -0.29 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 33.40 | 38.70 | 36.05 | 34.28 | % | 0.17 | 5 | 0 | 0.95 | 0.62 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 220.00 | 28.90 | 36.80 | 32.85 | 31.40 | % | 0.15 | 62 | 0 | 0.99 | 0.57 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 230.00 | 24.50 | 29.00 | 26.75 | % | 0.12 | 0 | 0 | 0.93 | 0.52 | 0.01 | -0.31 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 20.70 | 26.00 | 23.35 | 29.56 | +0.66 | +2.29% | 0.10 | 5 | 58 | 0.93 | 0.48 | 0.01 | -0.31 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 17.00 | 22.80 | 19.90 | 26.20 | +1.19 | +4.76% | 0.08 | 5 | 9 | 0.92 | 0.43 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 14.40 | 22.10 | 18.25 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.95 | 0.39 | 0.00 | -0.29 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 11.80 | 17.30 | 14.55 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | 0.35 | 0.00 | -0.28 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 9.00 | 17.00 | 13.00 | 22.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.93 | 0.31 | 0.00 | -0.27 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 290.00 | 8.20 | 16.00 | 12.10 | % | 0.04 | 0 | 0 | 0.96 | 0.28 | 0.00 | -0.25 | 7/27/2026 3:59:52 PM EST | |||
| 300.00 | 5.40 | 11.40 | 8.40 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.88 | 0.24 | 0.00 | -0.24 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 5.60 | 12.10 | 8.85 | 11.00 | -2.20 | -16.67% | 0.03 | 24 | 13 | 0.95 | 0.22 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 4.70 | 10.00 | 7.35 | 5.60 | % | 0.02 | 5 | 0 | 0.94 | 0.19 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 330.00 | 2.55 | 7.50 | 5.03 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.17 | 0.00 | -0.19 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 3.00 | 9.20 | 6.10 | 5.98 | -3.37 | -36.05% | 0.02 | 20 | 3 | 0.96 | 0.15 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 2.75 | 8.20 | 5.48 | 4.95 | -4.72 | -48.82% | 0.02 | 20 | 7 | 0.97 | 0.13 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 5.80 | 2.93 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 125.00 | 0.05 | 6.00 | 3.03 | % | 0.02 | 0 | 0 | 0.97 | -0.06 | 0.00 | -0.09 | 7/27/2026 3:59:52 PM EST | |||
| 130.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.84 | -0.07 | 0.00 | -0.11 | 7/27/2026 3:59:52 PM EST | |||
| 135.00 | 0.65 | 6.60 | 3.63 | % | 0.03 | 0 | 0 | 0.98 | -0.08 | 0.00 | -0.12 | 7/27/2026 3:59:52 PM EST | |||
| 140.00 | 1.85 | 6.90 | 4.38 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.00 | -0.13 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 3.10 | 6.00 | 4.55 | 4.74 | % | 0.03 | 10 | 0 | 0.98 | -0.11 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 150.00 | 4.40 | 9.10 | 6.75 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.06 | -0.12 | 0.00 | -0.16 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 4.60 | 10.50 | 7.55 | % | 0.05 | 0 | 0 | 1.03 | -0.14 | 0.00 | -0.18 | 7/27/2026 3:59:52 PM EST | |||
| 160.00 | 5.80 | 11.60 | 8.70 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.16 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 7.10 | 10.80 | 8.95 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | -0.18 | 0.00 | -0.21 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 8.60 | 13.90 | 11.25 | 10.39 | % | 0.07 | 20 | 0 | 1.01 | -0.20 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 175.00 | 9.80 | 15.30 | 12.55 | % | 0.07 | 0 | 0 | 1.00 | -0.22 | 0.00 | -0.24 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 11.80 | 15.50 | 13.65 | 13.02 | -0.54 | -3.99% | 0.08 | 20 | 27 | 0.97 | -0.24 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 13.20 | 18.70 | 15.95 | 16.10 | +4.90 | +43.75% | 0.09 | 40 | 1 | 0.99 | -0.26 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 15.00 | 21.50 | 18.25 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.28 | 0.00 | -0.27 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 17.00 | 21.30 | 19.15 | 20.90 | % | 0.10 | 1 | 0 | 0.96 | -0.31 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 200.00 | 19.20 | 25.30 | 22.25 | 18.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.98 | -0.33 | 0.00 | -0.29 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 23.80 | 28.30 | 26.05 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.95 | -0.38 | 0.00 | -0.30 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 28.80 | 33.60 | 31.20 | 22.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.43 | 0.00 | -0.31 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 34.10 | 38.50 | 36.30 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.92 | -0.48 | 0.01 | -0.31 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 39.80 | 45.60 | 42.70 | 32.85 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.92 | -0.52 | 0.01 | -0.31 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 46.40 | 54.20 | 50.30 | 43.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.57 | 0.01 | -0.30 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 54.70 | 58.80 | 56.75 | 46.58 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | -0.61 | 0.00 | -0.29 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 60.40 | 69.50 | 64.95 | % | 0.24 | 0 | 0 | 0.94 | -0.65 | 0.00 | -0.28 | 7/27/2026 3:59:52 PM EST | |||
| 280.00 | 68.00 | 76.20 | 72.10 | % | 0.26 | 0 | 0 | 0.92 | -0.69 | 0.00 | -0.27 | 7/27/2026 3:59:52 PM EST | |||
| 290.00 | 76.10 | 84.80 | 80.45 | % | 0.28 | 0 | 0 | 0.92 | -0.72 | 0.00 | -0.25 | 7/27/2026 3:59:52 PM EST | |||
| 300.00 | 85.00 | 92.80 | 88.90 | % | 0.30 | 0 | 0 | 0.92 | -0.76 | 0.00 | -0.24 | 7/27/2026 3:59:52 PM EST | |||
| 310.00 | 93.80 | 101.40 | 97.60 | % | 0.31 | 0 | 0 | 0.92 | -0.78 | 0.00 | -0.22 | 7/27/2026 3:59:52 PM EST | |||
| 320.00 | 104.00 | 109.80 | 106.90 | % | 0.33 | 0 | 0 | 0.95 | -0.81 | 0.00 | -0.21 | 7/27/2026 3:59:52 PM EST | |||
| 330.00 | 111.00 | 119.00 | 115.00 | % | 0.35 | 0 | 0 | 0.87 | -0.83 | 0.00 | -0.19 | 7/27/2026 3:59:52 PM EST | |||
| 340.00 | 120.20 | 127.70 | 123.95 | % | 0.36 | 0 | 0 | 1.10 | -0.85 | 0.00 | -0.18 | 7/27/2026 3:59:52 PM EST | |||
| 350.00 | 129.60 | 137.50 | 133.55 | % | 0.38 | 0 | 0 | 1.14 | -0.87 | 0.00 | -0.16 | 7/27/2026 3:59:52 PM EST |