Options Chain for POWELL INDS INC COM (POWL) - $176.72 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 89.70 | 93.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 84.60 | 89.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 79.80 | 83.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 75.00 | 78.30 | 74.94 | +11.74 | +18.58% | 1 | 1 | 1.63 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 70.10 | 73.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 110.00 | 65.00 | 68.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 115.00 | 60.00 | 63.60 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 120.00 | 55.10 | 58.40 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 125.00 | 50.20 | 53.80 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 45.50 | 49.10 | 50.55 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.96 | 0.00 | -0.07 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 40.80 | 44.30 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.95 | 0.00 | -0.09 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 36.10 | 39.60 | 31.40 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.92 | 0.01 | -0.12 | 2/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 31.50 | 34.70 | 41.93 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.89 | 0.01 | -0.14 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 27.80 | 30.40 | 27.83 | -4.57 | -14.11% | 1 | 5 | 0.75 | 0.86 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 23.70 | 25.80 | 30.80 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.81 | 0.01 | -0.20 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 19.90 | 22.50 | 19.77 | -5.42 | -21.52% | 1 | 164 | 0.71 | 0.76 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 16.20 | 19.20 | 29.22 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.69 | 0.01 | -0.25 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 13.60 | 15.30 | 13.90 | -8.14 | -36.94% | 20 | 123 | 0.68 | 0.62 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 10.70 | 12.60 | 12.09 | -12.71 | -51.25% | 15 | 49 | 0.67 | 0.55 | 0.02 | -0.27 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 7.00 | 10.10 | 9.90 | -2.26 | -18.59% | 15 | 36 | 0.61 | 0.48 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 6.30 | 8.20 | 6.20 | -3.25 | -34.40% | 22 | 54 | 0.65 | 0.40 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 4.40 | 6.50 | 5.60 | -1.80 | -24.33% | 11 | 41 | 0.64 | 0.33 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 3.50 | 6.00 | 4.70 | -1.50 | -24.20% | 7 | 57 | 0.68 | 0.27 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 1.10 | 4.60 | 3.50 | -1.06 | -23.25% | 46 | 163 | 0.68 | 0.22 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 1.00 | 2.40 | 1.95 | -0.69 | -26.14% | 10 | 84 | 0.66 | 0.13 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 0.50 | 1.15 | 0.98 | -0.47 | -32.42% | 16 | 125 | 0.62 | 0.08 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.75 | 0.40 | -0.40 | -50.00% | 3 | 80 | 0.90 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.40 | 0.70 | -0.07 | -9.10% | 1 | 96 | 1.08 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 91 | 1.02 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.40 | 0.37 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 1.70 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 3.30 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | -0.82 | -89.13% | 2 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.55 | 0.23 | +0.08 | +53.34% | 1 | 22 | 1.13 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 15 | 1.21 | -0.01 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.05 | 2.45 | 0.35 | -0.06 | -14.64% | 1 | 35 | 1.13 | -0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.15 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.77 | -0.04 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 0.50 | 1.05 | 0.73 | 0.00 | 0.00% | 0 | 83 | 0.75 | -0.05 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.70 | 2.30 | 1.15 | +0.33 | +40.25% | 1 | 37 | 0.80 | -0.08 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 1.40 | 2.60 | 1.55 | +0.38 | +32.48% | 1 | 70 | 0.77 | -0.11 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 2.00 | 3.00 | 2.20 | +0.40 | +22.23% | 30 | 109 | 0.72 | -0.14 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 2.75 | 4.70 | 3.10 | +0.70 | +29.17% | 1 | 73 | 0.74 | -0.19 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 3.70 | 5.20 | 4.10 | +0.60 | +17.15% | 20 | 102 | 0.68 | -0.24 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 5.10 | 7.00 | 5.12 | +1.33 | +35.10% | 18 | 60 | 0.68 | -0.31 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 5.80 | 9.50 | 6.80 | +1.10 | +19.30% | 6 | 103 | 0.65 | -0.38 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 7.60 | 11.40 | 9.00 | +1.60 | +21.63% | 18 | 68 | 0.62 | -0.45 | 0.02 | -0.27 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 11.60 | 13.80 | 12.30 | +2.79 | +29.34% | 1 | 99 | 0.65 | -0.52 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 14.20 | 17.00 | 15.80 | +3.20 | +25.40% | 15 | 25 | 0.64 | -0.60 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 17.80 | 20.50 | 18.08 | +3.12 | +20.86% | 35 | 62 | 0.65 | -0.67 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 195.00 | 20.60 | 24.00 | 20.62 | +5.20 | +33.73% | 7 | 24 | 0.60 | -0.73 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 24.50 | 27.50 | 28.60 | +5.70 | +24.90% | 7 | 87 | 0.57 | -0.78 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 210.00 | 33.30 | 37.00 | 32.01 | -3.14 | -8.94% | 1 | 14 | 0.74 | -0.87 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 220.00 | 42.50 | 46.00 | 42.62 | +3.60 | +9.23% | 1 | 33 | 0.92 | -0.92 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 230.00 | 52.50 | 55.70 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.06 | 3/28/2025 3:59:52 PM EST | |||
| 240.00 | 62.00 | 65.60 | 62.45 | +4.45 | +7.68% | 1 | 3 | 1.07 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 250.00 | 72.00 | 75.60 | 67.83 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 260.00 | 81.60 | 85.60 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 270.00 | 91.10 | 95.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 280.00 | 101.60 | 105.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 290.00 | 111.50 | 115.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 300.00 | 121.50 | 125.60 | 119.07 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 310.00 | 131.60 | 135.60 | 147.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 320.00 | 141.00 | 146.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 330.00 | 151.00 | 156.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |