Options Chain for POWELL INDS INC COM (POWL) - $212.62 as of 7/11/2025 8:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 125.50 | 130.00 | 127.75 | % | 1.50 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 90.00 | 120.40 | 125.00 | 122.70 | % | 1.36 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 95.00 | 115.40 | 120.00 | 117.70 | % | 1.24 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 100.00 | 110.40 | 115.00 | 112.70 | % | 1.13 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 105.00 | 105.40 | 110.00 | 107.70 | % | 1.03 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 110.00 | 100.60 | 105.00 | 102.80 | % | 0.93 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 115.00 | 95.60 | 100.00 | 97.80 | % | 0.85 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 120.00 | 90.60 | 94.80 | 92.70 | % | 0.77 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 125.00 | 85.60 | 90.00 | 87.80 | % | 0.70 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 130.00 | 80.60 | 85.00 | 82.80 | % | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 135.00 | 75.60 | 80.00 | 77.80 | % | 0.58 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 140.00 | 70.60 | 75.00 | 72.80 | 60.10 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:07 PM EST |
| 145.00 | 65.60 | 70.00 | 67.80 | % | 0.47 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 150.00 | 60.50 | 65.00 | 62.75 | % | 0.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 155.00 | 55.70 | 60.00 | 57.85 | 64.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:07 PM EST |
| 160.00 | 50.70 | 55.00 | 52.85 | 53.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:07 PM EST |
| 165.00 | 45.70 | 50.20 | 47.95 | 49.55 | 0.00 | 0.00% | 0.29 | 0 | 81 | 1.57 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 4:00:07 PM EST |
| 170.00 | 41.00 | 44.70 | 42.85 | 48.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.38 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 4:00:07 PM EST |
| 175.00 | 36.00 | 39.80 | 37.90 | 26.80 | 0.00 | 0.00% | 0.22 | 0 | 29 | 1.26 | 0.98 | 0.00 | -0.08 | 6/26/2025 | 7/11/2025 4:00:07 PM EST |
| 180.00 | 31.00 | 34.90 | 32.95 | 32.12 | +4.15 | +14.84% | 0.18 | 1 | 54 | 1.16 | 0.97 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 185.00 | 26.10 | 30.00 | 28.05 | 33.00 | 0.00 | 0.00% | 0.15 | 0 | 72 | 1.04 | 0.95 | 0.01 | -0.15 | 7/8/2025 | 7/11/2025 4:00:07 PM EST |
| 190.00 | 21.70 | 25.30 | 23.50 | 29.92 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.94 | 0.91 | 0.01 | -0.24 | 7/2/2025 | 7/11/2025 4:00:07 PM EST |
| 195.00 | 16.80 | 20.80 | 18.80 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.87 | 0.86 | 0.01 | -0.31 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 200.00 | 12.50 | 16.20 | 14.35 | 14.45 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.78 | 0.79 | 0.02 | -0.37 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 210.00 | 5.00 | 8.10 | 6.55 | 7.40 | -0.65 | -8.08% | 0.03 | 5 | 170 | 0.53 | 0.58 | 0.02 | -0.48 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 220.00 | 1.95 | 3.70 | 2.83 | 2.80 | -1.89 | -40.30% | 0.01 | 6 | 721 | 0.48 | 0.34 | 0.02 | -0.42 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 230.00 | 0.50 | 3.20 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.59 | 0.15 | 0.01 | -0.26 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.05 | 0.01 | -0.12 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 250.00 | 0.10 | 1.45 | 0.78 | 0.23 | -0.32 | -58.19% | 0.00 | 1 | 87 | 0.63 | 0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.05 | 1.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.18 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.81 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.60 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.41 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 4:00:07 PM EST |
| 175.00 | 0.10 | 0.40 | 0.25 | 0.12 | +0.11 | +1,100.00% | 0.00 | 111 | 168 | 0.75 | -0.02 | 0.00 | -0.08 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 180.00 | 0.05 | 2.35 | 1.20 | 0.23 | -0.23 | -50.00% | 0.01 | 2 | 43 | 0.87 | -0.03 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.74 | -0.05 | 0.01 | -0.15 | 7/7/2025 | 7/11/2025 4:00:07 PM EST |
| 190.00 | 0.05 | 1.85 | 0.95 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.60 | -0.09 | 0.01 | -0.24 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 195.00 | 0.25 | 1.50 | 0.88 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | -0.14 | 0.01 | -0.31 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 200.00 | 1.00 | 2.10 | 1.55 | 3.00 | 0.00 | 0.00% | 0.01 | 11 | 71 | 0.51 | -0.21 | 0.02 | -0.37 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 210.00 | 4.50 | 5.50 | 5.00 | 5.15 | -2.35 | -31.34% | 0.02 | 5 | 57 | 0.55 | -0.42 | 0.02 | -0.48 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 220.00 | 8.60 | 12.40 | 10.50 | 11.06 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.51 | -0.66 | 0.02 | -0.42 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 230.00 | 16.30 | 20.20 | 18.25 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.76 | -0.85 | 0.01 | -0.26 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 240.00 | 25.80 | 29.50 | 27.65 | 54.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.12 | 5/12/2025 | 7/11/2025 4:00:07 PM EST |
| 250.00 | 35.70 | 39.50 | 37.60 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 7/11/2025 4:00:07 PM EST | |||
| 260.00 | 45.40 | 49.40 | 47.40 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 270.00 | 55.00 | 59.70 | 57.35 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 280.00 | 65.00 | 69.70 | 67.35 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 290.00 | 75.00 | 79.70 | 77.35 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 300.00 | 85.00 | 89.70 | 87.35 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST |