Options Chain for POWELL INDS INC COM (POWL) - $181.89 as of 5/28/2025 5:09:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 87.00 | 91.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 90.00 | 82.00 | 86.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 95.00 | 77.00 | 81.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 100.00 | 72.00 | 76.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 105.00 | 67.00 | 71.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 110.00 | 62.10 | 66.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 115.00 | 57.10 | 61.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 120.00 | 52.20 | 56.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 125.00 | 47.50 | 51.60 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/28/2025 4:00:04 PM EST | |||
| 130.00 | 42.50 | 46.40 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 5/28/2025 4:00:04 PM EST | |||
| 135.00 | 37.60 | 41.70 | 52.78 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.96 | 0.00 | -0.06 | 4/24/2025 | 5/28/2025 4:00:04 PM EST |
| 140.00 | 33.00 | 37.00 | 45.89 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.94 | 0.00 | -0.08 | 4/15/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 28.60 | 32.40 | % | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.10 | 5/28/2025 4:00:04 PM EST | |||
| 150.00 | 23.90 | 27.90 | 27.84 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.87 | 0.01 | -0.13 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 20.40 | 23.50 | 31.60 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.81 | 0.01 | -0.16 | 5/7/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 16.80 | 19.70 | 18.60 | -7.45 | -28.60% | 1 | 26 | 0.55 | 0.75 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 165.00 | 13.00 | 15.80 | 22.50 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.68 | 0.01 | -0.20 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 170.00 | 10.60 | 13.40 | 12.30 | -5.30 | -30.12% | 15 | 26 | 0.56 | 0.60 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 8.00 | 10.20 | 10.00 | -4.00 | -28.58% | 6 | 17 | 0.53 | 0.52 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 180.00 | 6.10 | 9.00 | 7.09 | -6.11 | -46.29% | 21 | 73 | 0.57 | 0.44 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 185.00 | 4.90 | 6.90 | 6.50 | -2.90 | -30.86% | 11 | 47 | 0.57 | 0.36 | 0.02 | -0.19 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 190.00 | 2.70 | 4.90 | 4.00 | -3.60 | -47.37% | 24 | 82 | 0.52 | 0.28 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 195.00 | 0.70 | 4.60 | 3.30 | -1.72 | -34.27% | 13 | 84 | 0.50 | 0.22 | 0.01 | -0.15 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 200.00 | 1.80 | 3.60 | 2.10 | -1.70 | -44.74% | 2 | 236 | 0.59 | 0.16 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 210.00 | 0.50 | 1.20 | 1.00 | -0.86 | -46.24% | 5 | 134 | 0.48 | 0.08 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 220.00 | 0.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 96 | 0.55 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.30 | 0.51 | 0.00 | 0.00% | 0 | 80 | 0.89 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.89 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 5 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 91 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 65 | 1.02 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 40 | 1.11 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 130.00 | 0.10 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.00 | -0.02 | 0.00 | -0.04 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 135.00 | 0.35 | 0.90 | 0.55 | +0.20 | +57.15% | 1 | 43 | 0.63 | -0.04 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 140.00 | 0.55 | 1.20 | 0.82 | -0.34 | -29.31% | 1 | 42 | 0.62 | -0.06 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 145.00 | 0.90 | 2.90 | 1.24 | -0.42 | -25.31% | 3 | 55 | 0.83 | -0.09 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 150.00 | 1.30 | 2.45 | 2.00 | +0.78 | +63.94% | 2 | 161 | 0.57 | -0.13 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 155.00 | 1.35 | 3.00 | 2.85 | +0.90 | +46.16% | 2 | 41 | 0.52 | -0.19 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 160.00 | 2.55 | 4.30 | 2.50 | 0.00 | 0.00% | 10 | 97 | 0.53 | -0.25 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 165.00 | 3.90 | 7.70 | 5.60 | +1.80 | +47.37% | 2 | 50 | 0.58 | -0.32 | 0.01 | -0.20 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 170.00 | 5.60 | 9.30 | 7.20 | +2.21 | +44.29% | 4 | 71 | 0.55 | -0.40 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 175.00 | 8.80 | 11.80 | 10.30 | +2.85 | +38.26% | 40 | 91 | 0.58 | -0.48 | 0.02 | -0.21 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 180.00 | 10.70 | 15.00 | 9.35 | 0.00 | 0.00% | 0 | 121 | 0.56 | -0.56 | 0.02 | -0.21 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 185.00 | 14.90 | 18.30 | 16.40 | 0.00 | 0.00% | 0 | 29 | 0.59 | -0.64 | 0.02 | -0.19 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 190.00 | 17.70 | 21.10 | 22.28 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.72 | 0.01 | -0.17 | 5/22/2025 | 5/28/2025 4:00:04 PM EST |
| 195.00 | 21.60 | 25.90 | 17.10 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.78 | 0.01 | -0.15 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 200.00 | 26.00 | 29.90 | 30.15 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.84 | 0.01 | -0.12 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 210.00 | 35.10 | 38.80 | 32.80 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.92 | 0.01 | -0.07 | 5/15/2025 | 5/28/2025 4:00:04 PM EST |
| 220.00 | 44.90 | 48.40 | 45.39 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.96 | 0.00 | -0.04 | 5/23/2025 | 5/28/2025 4:00:04 PM EST |
| 230.00 | 54.50 | 58.40 | 53.58 | +10.43 | +24.18% | 1 | 3 | 0.94 | -0.98 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 240.00 | 64.50 | 68.50 | 57.95 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 250.00 | 74.50 | 78.50 | 64.28 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 260.00 | 84.60 | 88.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 270.00 | 94.00 | 98.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 280.00 | 104.00 | 108.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 290.00 | 114.00 | 118.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 300.00 | 124.00 | 128.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |