Options Chain for POWELL INDS INC COM (POWL) - $271.27 as of 8/28/2025 9:34:03 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 | 175.10 | 178.80 | 176.95 | % | 1.86 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 100.00 | 169.50 | 173.80 | 171.65 | 155.94 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/28/2025 3:59:51 PM EST |
| 105.00 | 164.60 | 168.80 | 166.70 | % | 1.59 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 110.00 | 159.60 | 163.80 | 161.70 | % | 1.47 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 115.00 | 154.50 | 158.80 | 156.65 | % | 1.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 120.00 | 149.60 | 153.80 | 151.70 | % | 1.26 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 125.00 | 145.50 | 149.00 | 147.25 | % | 1.18 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 130.00 | 140.00 | 143.80 | 141.90 | 119.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/28/2025 3:59:51 PM EST |
| 135.00 | 135.00 | 138.90 | 136.95 | % | 1.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 140.00 | 130.50 | 133.90 | 132.20 | 124.17 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/28/2025 3:59:51 PM EST |
| 145.00 | 125.50 | 128.90 | 127.20 | % | 0.88 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 150.00 | 120.00 | 123.90 | 121.95 | % | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 155.00 | 115.00 | 119.00 | 117.00 | 101.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/28/2025 3:59:51 PM EST |
| 160.00 | 110.50 | 114.00 | 112.25 | 72.70 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/28/2025 3:59:51 PM EST |
| 165.00 | 105.50 | 109.00 | 107.25 | 62.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/28/2025 3:59:51 PM EST |
| 170.00 | 100.50 | 104.00 | 102.25 | % | 0.60 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 175.00 | 96.20 | 99.00 | 97.60 | 51.30 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/28/2025 3:59:51 PM EST |
| 180.00 | 90.20 | 94.20 | 92.20 | 91.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/28/2025 3:59:51 PM EST |
| 185.00 | 85.20 | 89.30 | 87.25 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 190.00 | 81.40 | 84.40 | 82.90 | 63.84 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.08 | 0.99 | 0.00 | -0.03 | 8/15/2025 | 8/28/2025 3:59:51 PM EST |
| 195.00 | 76.50 | 79.50 | 78.00 | 77.95 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/28/2025 3:59:51 PM EST |
| 200.00 | 70.60 | 74.50 | 72.55 | 73.10 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.89 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 8/28/2025 3:59:51 PM EST |
| 210.00 | 60.90 | 64.90 | 62.90 | 70.77 | +26.87 | +61.21% | 0.30 | 1 | 7 | 0.88 | 0.95 | 0.00 | -0.08 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 220.00 | 52.50 | 55.20 | 53.85 | 52.90 | -3.80 | -6.71% | 0.24 | 4 | 117 | 0.78 | 0.92 | 0.00 | -0.13 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 230.00 | 43.00 | 46.00 | 44.50 | 50.80 | +4.21 | +9.04% | 0.19 | 2 | 57 | 0.61 | 0.88 | 0.00 | -0.17 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 240.00 | 34.30 | 37.50 | 35.90 | 43.05 | +6.00 | +16.20% | 0.15 | 1 | 63 | 0.58 | 0.82 | 0.01 | -0.22 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 250.00 | 26.30 | 29.50 | 27.90 | 32.15 | +8.15 | +33.96% | 0.11 | 5 | 87 | 0.57 | 0.75 | 0.01 | -0.26 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 260.00 | 19.30 | 22.40 | 20.85 | 27.00 | +3.40 | +14.41% | 0.08 | 9 | 104 | 0.55 | 0.65 | 0.01 | -0.29 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 270.00 | 14.40 | 16.80 | 15.60 | 15.66 | -0.31 | -1.95% | 0.06 | 16 | 143 | 0.55 | 0.55 | 0.01 | -0.31 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 280.00 | 9.50 | 11.60 | 10.55 | 10.30 | -1.20 | -10.44% | 0.04 | 47 | 110 | 0.53 | 0.43 | 0.01 | -0.31 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 290.00 | 6.40 | 8.00 | 7.20 | 7.35 | -1.39 | -15.91% | 0.02 | 53 | 101 | 0.53 | 0.33 | 0.01 | -0.28 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 300.00 | 4.10 | 5.20 | 4.65 | 5.72 | +0.22 | +4.00% | 0.02 | 17 | 122 | 0.52 | 0.23 | 0.01 | -0.24 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 310.00 | 2.50 | 3.30 | 2.90 | 3.87 | +0.27 | +7.50% | 0.01 | 11 | 42 | 0.52 | 0.15 | 0.01 | -0.18 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 320.00 | 1.50 | 2.05 | 1.78 | 2.42 | +0.27 | +12.56% | 0.01 | 10 | 37 | 0.52 | 0.10 | 0.01 | -0.13 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 330.00 | 0.70 | 1.50 | 1.10 | 1.57 | +0.07 | +4.67% | 0.00 | 2 | 23 | 0.52 | 0.06 | 0.00 | -0.10 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 340.00 | 0.05 | 1.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.05 | 0.00 | -0.08 | 8/27/2025 | 8/28/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.90 | 1.45 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.02 | 0.00 | -0.04 | 8/19/2025 | 8/28/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 8/28/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.04 | +18.19% | 0.00 | 2 | 91 | 0.63 | 0.01 | 0.00 | -0.02 | 8/28/2025 | 8/28/2025 3:59:51 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/28/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/28/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/28/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/28/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/28/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/28/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/28/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/28/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/28/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.10 | -0.12 | -54.55% | 0.00 | 27 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/28/2025 3:59:51 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 23 | 0.64 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/28/2025 3:59:51 PM EST |
| 200.00 | 0.20 | 1.75 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | -0.03 | 0.00 | -0.05 | 8/27/2025 | 8/28/2025 3:59:51 PM EST |
| 210.00 | 0.50 | 2.20 | 1.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.71 | -0.05 | 0.00 | -0.08 | 8/26/2025 | 8/28/2025 3:59:51 PM EST |
| 220.00 | 1.05 | 1.50 | 1.28 | 1.00 | -0.10 | -9.10% | 0.01 | 6 | 69 | 0.61 | -0.08 | 0.00 | -0.13 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 230.00 | 1.75 | 2.20 | 1.98 | 1.67 | -0.41 | -19.72% | 0.01 | 1 | 121 | 0.57 | -0.12 | 0.00 | -0.17 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 240.00 | 3.00 | 3.80 | 3.40 | 2.59 | -1.15 | -30.75% | 0.01 | 5 | 104 | 0.55 | -0.18 | 0.01 | -0.22 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 250.00 | 4.90 | 7.20 | 6.05 | 4.57 | -0.93 | -16.91% | 0.02 | 33 | 61 | 0.56 | -0.25 | 0.01 | -0.26 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 260.00 | 7.90 | 9.80 | 8.85 | 7.30 | -1.10 | -13.10% | 0.03 | 6 | 29 | 0.54 | -0.35 | 0.01 | -0.29 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 270.00 | 12.00 | 14.00 | 13.00 | 10.50 | -2.37 | -18.42% | 0.05 | 12 | 32 | 0.52 | -0.45 | 0.01 | -0.31 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 280.00 | 17.40 | 19.30 | 18.35 | 15.09 | -4.91 | -24.55% | 0.07 | 16 | 13 | 0.51 | -0.57 | 0.01 | -0.31 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 290.00 | 23.10 | 25.80 | 24.45 | 19.72 | -2.38 | -10.77% | 0.08 | 2 | 2 | 0.49 | -0.67 | 0.01 | -0.28 | 8/28/2025 | 8/28/2025 3:59:51 PM EST |
| 300.00 | 30.50 | 33.40 | 31.95 | % | 0.11 | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.24 | 8/28/2025 3:59:51 PM EST | |||
| 310.00 | 38.60 | 41.80 | 40.20 | % | 0.13 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.18 | 8/28/2025 3:59:51 PM EST | |||
| 320.00 | 47.60 | 50.60 | 49.10 | % | 0.15 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.13 | 8/28/2025 3:59:51 PM EST | |||
| 330.00 | 57.00 | 60.90 | 58.95 | 92.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | -0.94 | 0.00 | -0.10 | 8/8/2025 | 8/28/2025 3:59:51 PM EST |
| 340.00 | 66.70 | 70.60 | 68.65 | % | 0.20 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.08 | 8/28/2025 3:59:51 PM EST | |||
| 350.00 | 76.50 | 79.80 | 78.15 | % | 0.22 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 8/28/2025 3:59:51 PM EST | |||
| 360.00 | 86.50 | 90.00 | 88.25 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/28/2025 3:59:51 PM EST | |||
| 370.00 | 96.50 | 100.00 | 98.25 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 8/28/2025 3:59:51 PM EST |