Options Chain for POWELL INDS INC COM (POWL) - $342.13 as of 12/5/2025 8:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 150.50 | 154.30 | 152.40 | 139.00 | 0.00 | 0.00% | 0.80 | 0 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 195.00 | 145.50 | 149.00 | 147.25 | 170.50 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 200.00 | 140.50 | 144.10 | 142.30 | 203.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 4:00:02 PM EST |
| 210.00 | 130.50 | 133.60 | 132.05 | 71.70 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 220.00 | 120.50 | 124.20 | 122.35 | 68.45 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 230.00 | 110.50 | 114.20 | 112.35 | 66.13 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 240.00 | 101.00 | 104.30 | 102.65 | 60.03 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 250.00 | 91.00 | 94.50 | 92.75 | 40.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.14 | 0.99 | 0.00 | -0.05 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 260.00 | 81.00 | 84.70 | 82.85 | 88.81 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.04 | 0.98 | 0.00 | -0.09 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 270.00 | 71.40 | 74.70 | 73.05 | 38.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.97 | 0.96 | 0.00 | -0.15 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 280.00 | 62.00 | 65.30 | 63.65 | 31.29 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.90 | 0.93 | 0.00 | -0.24 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 290.00 | 52.50 | 56.40 | 54.45 | 38.80 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.59 | 0.89 | 0.00 | -0.32 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 300.00 | 44.30 | 47.50 | 45.90 | 50.00 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.62 | 0.85 | 0.00 | -0.40 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 310.00 | 36.10 | 39.50 | 37.80 | 39.20 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.63 | 0.79 | 0.01 | -0.48 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 320.00 | 28.70 | 32.00 | 30.35 | 28.20 | -0.60 | -2.09% | 0.09 | 1 | 27 | 0.63 | 0.72 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 330.00 | 22.30 | 25.50 | 23.90 | 25.83 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.63 | 0.64 | 0.01 | -0.59 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 340.00 | 17.00 | 19.50 | 18.25 | 18.27 | +1.67 | +10.06% | 0.05 | 10 | 122 | 0.62 | 0.55 | 0.01 | -0.61 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 350.00 | 11.70 | 14.10 | 12.90 | 13.22 | +0.62 | +4.93% | 0.04 | 7 | 57 | 0.59 | 0.46 | 0.01 | -0.58 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 360.00 | 7.50 | 10.90 | 9.20 | 8.30 | 0.00 | 0.00% | 0.03 | 1 | 61 | 0.59 | 0.36 | 0.01 | -0.53 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 370.00 | 4.70 | 6.80 | 5.75 | 5.80 | -1.20 | -17.15% | 0.02 | 7 | 80 | 0.56 | 0.27 | 0.01 | -0.44 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 380.00 | 1.75 | 5.00 | 3.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.50 | 0.18 | 0.01 | -0.34 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 390.00 | 0.80 | 3.90 | 2.35 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.54 | 0.12 | 0.01 | -0.25 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 400.00 | 0.45 | 1.40 | 0.93 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.49 | 0.07 | 0.00 | -0.16 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.71 | 0.05 | 0.00 | -0.12 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 3.80 | 1.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.03 | 0.00 | -0.08 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.02 | 0.00 | -0.05 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 440.00 | 0.05 | 3.70 | 1.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 450.00 | 0.05 | 1.90 | 0.98 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.90 | 1.45 | 16.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 3.60 | 1.80 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.05 | 0.03 | 0.31 | +0.14 | +82.36% | 0.00 | 1 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.34 | -0.18 | -34.62% | 0.00 | 1 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.10 | -0.01 | 0.00 | -0.05 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 0.81 | -0.54 | -40.00% | 0.00 | 2 | 100 | 0.95 | -0.02 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.90 | -0.04 | 0.00 | -0.15 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 280.00 | 0.05 | 2.50 | 1.28 | 1.35 | -0.30 | -18.19% | 0.00 | 2 | 70 | 0.62 | -0.07 | 0.00 | -0.24 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 290.00 | 1.15 | 2.95 | 2.05 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.67 | -0.11 | 0.00 | -0.32 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 300.00 | 2.05 | 4.20 | 3.13 | 4.30 | +1.20 | +38.71% | 0.01 | 16 | 50 | 0.65 | -0.15 | 0.00 | -0.40 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 310.00 | 4.90 | 6.10 | 5.50 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.68 | -0.21 | 0.01 | -0.48 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 320.00 | 7.50 | 9.50 | 8.50 | 9.20 | +1.70 | +22.67% | 0.03 | 2 | 128 | 0.68 | -0.28 | 0.01 | -0.55 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 330.00 | 10.20 | 12.50 | 11.35 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.65 | -0.36 | 0.01 | -0.59 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 340.00 | 14.50 | 16.50 | 15.50 | 17.02 | +3.22 | +23.34% | 0.05 | 3 | 150 | 0.64 | -0.45 | 0.01 | -0.61 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 350.00 | 19.70 | 21.50 | 20.60 | 27.00 | +10.00 | +58.83% | 0.06 | 2 | 20 | 0.63 | -0.54 | 0.01 | -0.58 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 360.00 | 25.30 | 28.40 | 26.85 | 23.70 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.63 | -0.64 | 0.01 | -0.53 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 370.00 | 31.60 | 35.50 | 33.55 | 49.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.60 | -0.73 | 0.01 | -0.44 | 11/28/2025 | 12/5/2025 4:00:02 PM EST |
| 380.00 | 39.80 | 42.90 | 41.35 | 59.87 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.59 | -0.82 | 0.01 | -0.34 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 390.00 | 48.00 | 51.90 | 49.95 | 64.65 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.58 | -0.88 | 0.01 | -0.25 | 11/7/2025 | 12/5/2025 4:00:02 PM EST |
| 400.00 | 57.00 | 60.80 | 58.90 | 108.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.70 | -0.93 | 0.00 | -0.16 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 410.00 | 66.50 | 70.30 | 68.40 | 122.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.74 | -0.95 | 0.00 | -0.12 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 420.00 | 76.20 | 80.00 | 78.10 | 73.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.08 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 430.00 | 86.20 | 90.00 | 88.10 | 111.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 440.00 | 96.10 | 99.80 | 97.95 | 70.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 10/30/2025 | 12/5/2025 4:00:02 PM EST |
| 450.00 | 106.10 | 109.80 | 107.95 | 140.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 4:00:02 PM EST |
| 460.00 | 115.90 | 119.80 | 117.85 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 470.00 | 126.00 | 129.80 | 127.90 | 133.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 480.00 | 136.10 | 139.80 | 137.95 | 122.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 490.00 | 146.10 | 149.80 | 147.95 | 131.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 500.00 | 156.10 | 159.80 | 157.95 | 175.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/5/2025 4:00:02 PM EST |
| 520.00 | 176.50 | 179.80 | 178.15 | 197.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 540.00 | 196.10 | 199.80 | 197.95 | 159.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:02 PM EST |
| 560.00 | 216.10 | 219.80 | 217.95 | 197.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |
| 580.00 | 236.10 | 239.80 | 237.95 | 216.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:02 PM EST |