Options Chain for POWELL INDS INC COM (POWL) - $146.31 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 106.40 | 111.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 101.40 | 106.00 | % | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 96.30 | 101.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 91.30 | 96.00 | 59.20 | 0.00 | 0.00% | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 86.40 | 91.00 | 91.80 | 0.00 | 0.00% | 0 | 14 | 2.80 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 81.50 | 86.00 | 99.50 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 76.50 | 81.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 1/25/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 71.50 | 76.00 | 81.25 | 0.00 | 0.00% | 0 | 6 | 2.18 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 66.60 | 71.50 | 54.00 | 0.00 | 0.00% | 0 | 46 | 2.00 | 0.99 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 61.70 | 66.50 | 68.00 | 0.00 | 0.00% | 0 | 14 | 1.85 | 0.99 | 0.00 | -0.03 | 3/8/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 56.90 | 61.50 | 72.70 | 0.00 | 0.00% | 0 | 89 | 1.77 | 0.98 | 0.00 | -0.05 | 2/26/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 52.00 | 56.90 | 42.80 | 0.00 | 0.00% | 0 | 13 | 1.63 | 0.97 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 47.40 | 52.00 | 44.30 | 0.00 | 0.00% | 0 | 203 | 1.54 | 0.95 | 0.00 | -0.10 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 43.00 | 47.50 | 26.79 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.93 | 0.00 | -0.13 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 38.50 | 42.90 | 25.63 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.91 | 0.00 | -0.16 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 34.50 | 38.20 | 22.07 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.88 | 0.01 | -0.20 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 30.10 | 34.00 | 31.40 | -8.53 | -21.37% | 1 | 38 | 0.94 | 0.84 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 26.50 | 30.10 | 27.84 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.80 | 0.01 | -0.26 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 23.00 | 26.50 | 19.50 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.76 | 0.01 | -0.29 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 19.60 | 23.40 | 24.10 | 0.00 | 0.00% | 0 | 29 | 0.97 | 0.71 | 0.01 | -0.31 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 16.50 | 20.30 | 16.00 | -0.60 | -3.62% | 11 | 54 | 0.96 | 0.65 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 13.50 | 17.70 | 13.82 | -1.13 | -7.56% | 14 | 44 | 0.95 | 0.60 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 12.10 | 14.90 | 12.00 | -0.50 | -4.00% | 8 | 80 | 0.97 | 0.54 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 9.30 | 12.10 | 11.40 | +2.28 | +25.00% | 18 | 11 | 0.92 | 0.48 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 8.10 | 9.90 | 9.00 | +0.50 | +5.89% | 7 | 24 | 0.93 | 0.43 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 5.50 | 8.40 | 7.42 | -0.88 | -10.61% | 1 | 91 | 0.89 | 0.38 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 4.50 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 46 | 0.95 | 0.33 | 0.01 | -0.30 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 3.00 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.28 | 0.01 | -0.28 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 2.05 | 4.90 | 3.37 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.25 | 0.01 | -0.26 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 1.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.21 | 0.01 | -0.24 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 2.20 | 4.10 | 1.50 | 0.00 | 0.00% | 0 | 115 | 0.97 | 0.18 | 0.01 | -0.22 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 0.50 | 3.40 | 2.00 | -0.50 | -20.00% | 1 | 5 | 0.86 | 0.15 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 1.05 | 2.75 | 1.75 | +0.40 | +29.63% | 5 | 18 | 0.94 | 0.13 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 1.15 | 3.50 | 1.41 | 0.00 | 0.00% | 0 | 32 | 1.05 | 0.09 | 0.00 | -0.13 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.30 | 1.95 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.06 | 0.00 | -0.10 | 3/14/2024 | 4/26/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.04 | 0.00 | -0.07 | 3/20/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.30 | 3.10 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.03 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 13 | 1.83 | 0.02 | 0.00 | -0.04 | 3/21/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.92 | 0.01 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 3.00 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.08 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 3.40 | % | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 3.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.98 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 2.85 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 18 | 1.93 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 3.30 | 0.60 | 0.00 | 0.00% | 0 | 23 | 2.58 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 2.90 | 0.50 | 0.00 | 0.00% | 0 | 26 | 2.68 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.10 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.81 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 70 | 2.28 | -0.01 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 3.70 | 0.80 | 0.00 | 0.00% | 0 | 27 | 2.10 | -0.02 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 61 | 1.91 | -0.03 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.10 | 2.20 | 0.80 | -0.15 | -15.79% | 21 | 74 | 1.07 | -0.05 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.55 | 1.65 | 1.20 | -0.25 | -17.25% | 12 | 35 | 1.02 | -0.07 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.10 | 2.20 | 1.89 | -0.21 | -10.00% | 2 | 173 | 0.82 | -0.09 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 1.25 | 3.70 | 2.35 | -2.05 | -46.60% | 11 | 57 | 1.01 | -0.12 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 2.30 | 4.40 | 3.40 | -0.60 | -15.00% | 3 | 156 | 1.01 | -0.16 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 2.80 | 7.00 | 5.20 | +0.10 | +1.97% | 1 | 41 | 1.05 | -0.20 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 4.00 | 7.80 | 7.45 | +0.75 | +11.20% | 14 | 186 | 1.00 | -0.24 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 5.50 | 9.70 | 7.50 | +1.27 | +20.39% | 11 | 73 | 1.00 | -0.29 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 7.70 | 11.40 | 10.00 | -2.80 | -21.88% | 2 | 42 | 1.00 | -0.35 | 0.01 | -0.33 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 10.00 | 13.10 | 13.00 | +2.95 | +29.36% | 12 | 2 | 0.97 | -0.40 | 0.01 | -0.34 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 12.50 | 16.80 | 15.80 | 0.00 | 0.00% | 0 | 28 | 1.01 | -0.46 | 0.01 | -0.34 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 15.70 | 20.00 | 25.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.52 | 0.01 | -0.34 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 18.80 | 23.00 | 35.45 | 0.00 | 0.00% | 0 | 41 | 1.02 | -0.57 | 0.01 | -0.33 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 22.20 | 26.50 | 33.50 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.62 | 0.01 | -0.32 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 25.50 | 29.60 | 40.28 | 0.00 | 0.00% | 0 | 4 | 0.99 | -0.67 | 0.01 | -0.30 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 29.50 | 34.00 | % | 0 | 0 | 1.01 | -0.72 | 0.01 | -0.28 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 33.50 | 38.00 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.75 | 0.01 | -0.26 | 2/29/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 38.30 | 42.00 | 34.82 | 0.00 | 0.00% | 0 | 12 | 1.02 | -0.79 | 0.01 | -0.24 | 3/6/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 42.00 | 46.50 | % | 0 | 0 | 0.98 | -0.82 | 0.01 | -0.22 | 4/26/2024 4:00:00 PM EST | |||
| 195.00 | 46.50 | 51.10 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.85 | 0.01 | -0.20 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 51.00 | 55.60 | 36.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.87 | 0.01 | -0.17 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 60.00 | 64.90 | 43.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.91 | 0.00 | -0.13 | 3/5/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 69.60 | 74.50 | % | 0 | 0 | 1.45 | -0.94 | 0.00 | -0.10 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 79.50 | 84.40 | % | 0 | 0 | 1.50 | -0.96 | 0.00 | -0.07 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 89.00 | 93.90 | % | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 99.00 | 103.90 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.04 | 3/1/2024 | 4/26/2024 4:00:00 PM EST |
| 260.00 | 109.00 | 113.90 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 119.00 | 123.90 | % | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 280.00 | 129.00 | 133.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST |