Options Chain for POWELL INDS INC COM (POWL) - $289.21 as of 5/29/2026 4:50:15 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 | 180.30 | 189.00 | 184.65 | % | 1.94 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 100.00 | 175.40 | 184.10 | 179.75 | 204.95 | 0.00 | 0.00% | 1.80 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:38 PM EST |
| 105.00 | 170.40 | 179.10 | 174.75 | % | 1.66 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 110.00 | 165.40 | 174.10 | 169.75 | 202.00 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:38 PM EST |
| 115.00 | 160.40 | 169.10 | 164.75 | % | 1.43 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 120.00 | 155.40 | 164.10 | 159.75 | 183.60 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:58:38 PM EST |
| 125.00 | 150.40 | 159.10 | 154.75 | 127.30 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:38 PM EST |
| 130.00 | 145.40 | 154.10 | 149.75 | % | 1.15 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 135.00 | 140.40 | 149.10 | 144.75 | % | 1.07 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 140.00 | 135.50 | 144.20 | 139.85 | % | 1.00 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 145.00 | 130.50 | 139.20 | 134.85 | % | 0.93 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 150.00 | 125.50 | 134.20 | 129.85 | % | 0.87 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:38 PM EST | |||
| 155.00 | 120.50 | 129.20 | 124.85 | % | 0.81 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:38 PM EST | |||
| 160.00 | 115.60 | 124.30 | 119.95 | % | 0.75 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:58:38 PM EST | |||
| 165.00 | 110.60 | 119.30 | 114.95 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 5/29/2026 2:58:38 PM EST | |||
| 170.00 | 105.70 | 114.40 | 110.05 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 5/29/2026 2:58:38 PM EST | |||
| 175.00 | 100.80 | 109.50 | 105.15 | % | 0.60 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 5/29/2026 2:58:38 PM EST | |||
| 180.00 | 95.80 | 104.50 | 100.15 | 114.35 | 0.00 | 0.00% | 0.56 | 0 | 42 | 1.56 | 0.99 | 0.00 | -0.05 | 5/14/2026 | 5/29/2026 2:58:38 PM EST |
| 185.00 | 91.00 | 99.70 | 95.35 | 113.40 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.49 | 0.99 | 0.00 | -0.06 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 190.00 | 87.40 | 94.40 | 90.90 | 108.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.08 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 195.00 | 82.50 | 89.60 | 86.05 | % | 0.44 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.09 | 5/29/2026 2:58:38 PM EST | |||
| 200.00 | 77.80 | 83.60 | 80.70 | 71.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.19 | 0.97 | 0.00 | -0.10 | 5/20/2026 | 5/29/2026 2:58:38 PM EST |
| 210.00 | 68.80 | 74.30 | 71.55 | 81.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.11 | 0.94 | 0.00 | -0.16 | 5/15/2026 | 5/29/2026 2:58:38 PM EST |
| 220.00 | 60.90 | 66.00 | 63.45 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.89 | 0.91 | 0.00 | -0.22 | 5/20/2026 | 5/29/2026 2:58:38 PM EST |
| 230.00 | 52.20 | 57.50 | 54.85 | 61.95 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.88 | 0.87 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 240.00 | 44.30 | 48.80 | 46.55 | 37.80 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.85 | 0.82 | 0.00 | -0.37 | 5/19/2026 | 5/29/2026 2:58:38 PM EST |
| 250.00 | 37.40 | 40.50 | 38.95 | 37.55 | -9.65 | -20.45% | 0.16 | 2 | 77 | 0.83 | 0.75 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 260.00 | 30.50 | 33.90 | 32.20 | 33.67 | -9.83 | -22.60% | 0.12 | 4 | 26 | 0.82 | 0.69 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 270.00 | 25.20 | 27.20 | 26.20 | 23.50 | -10.10 | -30.06% | 0.10 | 1 | 31 | 0.81 | 0.61 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 280.00 | 19.70 | 22.00 | 20.85 | 21.60 | -4.80 | -18.19% | 0.07 | 25 | 124 | 0.80 | 0.54 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 290.00 | 15.00 | 17.70 | 16.35 | 17.30 | -4.70 | -21.37% | 0.06 | 11 | 152 | 0.78 | 0.46 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 300.00 | 11.40 | 14.30 | 12.85 | 14.40 | -3.10 | -17.72% | 0.04 | 12 | 216 | 0.79 | 0.39 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 310.00 | 8.90 | 10.70 | 9.80 | 9.37 | -4.94 | -34.53% | 0.03 | 31 | 70 | 0.78 | 0.32 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 320.00 | 6.70 | 8.50 | 7.60 | 7.55 | -2.93 | -27.96% | 0.02 | 29 | 176 | 0.79 | 0.26 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 330.00 | 5.20 | 6.70 | 5.95 | 5.90 | -3.36 | -36.29% | 0.02 | 6 | 86 | 0.78 | 0.21 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 340.00 | 3.60 | 5.20 | 4.40 | 4.50 | -2.00 | -30.77% | 0.01 | 1 | 306 | 0.79 | 0.16 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 350.00 | 2.60 | 5.90 | 4.25 | 3.70 | -1.30 | -26.00% | 0.01 | 1 | 74 | 0.85 | 0.13 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 360.00 | 2.00 | 4.00 | 3.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.83 | 0.10 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 370.00 | 1.40 | 2.60 | 2.00 | 2.22 | -0.78 | -26.00% | 0.01 | 2 | 20 | 0.81 | 0.08 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 380.00 | 0.05 | 3.60 | 1.83 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.06 | 0.00 | -0.16 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 390.00 | 0.05 | 2.15 | 1.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.05 | 0.00 | -0.14 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 400.00 | 0.90 | 1.50 | 1.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.03 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.02 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 2:58:38 PM EST |
| 420.00 | 0.00 | 4.60 | 2.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.29 | 0.02 | 0.00 | -0.05 | 5/20/2026 | 5/29/2026 2:58:38 PM EST |
| 430.00 | 0.00 | 4.70 | 2.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/29/2026 2:58:38 PM EST |
| 440.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.03 | 5/29/2026 2:58:38 PM EST | |||
| 450.00 | 0.05 | 0.45 | 0.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.01 | 0.00 | -0.03 | 5/12/2026 | 5/29/2026 2:58:38 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 | 3.60 | 1.80 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:58:38 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 105.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 110.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 115.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 120.00 | 0.00 | 3.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:38 PM EST |
| 125.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:38 PM EST | |||
| 130.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 135.00 | 0.00 | 3.70 | 1.85 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 2:58:38 PM EST |
| 145.00 | 0.00 | 3.80 | 1.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:38 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.99 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 155.00 | 0.00 | 4.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.92 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 2:58:38 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 165.00 | 0.00 | 4.10 | 2.05 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 2:58:38 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 175.00 | 0.05 | 2.45 | 1.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.08 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 180.00 | 0.00 | 4.00 | 2.00 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.52 | -0.01 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 185.00 | 0.00 | 4.20 | 2.10 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/29/2026 2:58:38 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.11 | -0.02 | 0.00 | -0.08 | 5/27/2026 | 5/29/2026 2:58:38 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.15 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/29/2026 2:58:38 PM EST |
| 200.00 | 0.25 | 1.35 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.81 | -0.03 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 210.00 | 0.75 | 1.80 | 1.28 | 1.60 | +0.18 | +12.68% | 0.01 | 7 | 91 | 0.80 | -0.06 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 220.00 | 1.10 | 3.40 | 2.25 | 2.14 | +0.01 | +0.47% | 0.01 | 17 | 506 | 0.79 | -0.09 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 230.00 | 2.85 | 5.00 | 3.93 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.82 | -0.13 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 240.00 | 5.40 | 6.50 | 5.95 | 6.13 | +1.43 | +30.43% | 0.02 | 2 | 74 | 0.82 | -0.18 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 250.00 | 7.30 | 9.40 | 8.35 | 8.65 | +1.30 | +17.69% | 0.03 | 2 | 308 | 0.80 | -0.25 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 260.00 | 10.00 | 12.60 | 11.30 | 11.56 | +2.36 | +25.66% | 0.04 | 13 | 134 | 0.78 | -0.31 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 270.00 | 15.60 | 16.70 | 16.15 | 13.24 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.82 | -0.39 | 0.01 | -0.52 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 280.00 | 20.30 | 21.60 | 20.95 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.81 | -0.46 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 290.00 | 24.10 | 27.30 | 25.70 | 22.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.76 | -0.54 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 2:58:38 PM EST |
| 300.00 | 30.60 | 33.80 | 32.20 | 32.70 | +3.95 | +13.74% | 0.11 | 1 | 62 | 0.77 | -0.61 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 310.00 | 37.70 | 41.20 | 39.45 | 39.20 | +4.30 | +12.33% | 0.13 | 1 | 30 | 0.78 | -0.68 | 0.01 | -0.47 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 320.00 | 45.60 | 48.70 | 47.15 | 46.00 | +4.20 | +10.05% | 0.15 | 1 | 22 | 0.78 | -0.74 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:58:38 PM EST |
| 330.00 | 52.60 | 57.90 | 55.25 | 51.00 | 0.00 | 0.00% | 0.17 | 0 | 110 | 0.77 | -0.79 | 0.01 | -0.37 | 5/26/2026 | 5/29/2026 2:58:38 PM EST |
| 340.00 | 61.20 | 66.90 | 64.05 | 58.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.77 | -0.84 | 0.00 | -0.32 | 5/26/2026 | 5/29/2026 2:58:38 PM EST |
| 350.00 | 70.40 | 76.50 | 73.45 | 54.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | -0.87 | 0.00 | -0.27 | 5/7/2026 | 5/29/2026 2:58:38 PM EST |
| 360.00 | 79.70 | 84.90 | 82.30 | 59.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.01 | -0.90 | 0.00 | -0.23 | 5/11/2026 | 5/29/2026 2:58:38 PM EST |
| 370.00 | 89.10 | 94.80 | 91.95 | % | 0.25 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.19 | 5/29/2026 2:58:38 PM EST | |||
| 380.00 | 98.70 | 104.20 | 101.45 | % | 0.27 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.16 | 5/29/2026 2:58:38 PM EST | |||
| 390.00 | 107.30 | 114.50 | 110.90 | % | 0.28 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.14 | 5/29/2026 2:58:38 PM EST | |||
| 400.00 | 117.10 | 124.00 | 120.55 | % | 0.30 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.10 | 5/29/2026 2:58:38 PM EST | |||
| 410.00 | 126.40 | 134.40 | 130.40 | % | 0.32 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.07 | 5/29/2026 2:58:38 PM EST | |||
| 420.00 | 136.30 | 145.00 | 140.65 | % | 0.33 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.05 | 5/29/2026 2:58:38 PM EST | |||
| 430.00 | 146.20 | 154.90 | 150.55 | % | 0.35 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:58:38 PM EST | |||
| 440.00 | 156.10 | 164.80 | 160.45 | 149.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 2:58:38 PM EST |
| 450.00 | 166.00 | 174.70 | 170.35 | % | 0.38 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.03 | 5/29/2026 2:58:38 PM EST |