Options Chain for POWELL INDS INC COM (POWL) - $185.38 as of 10/13/2026 3:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 63.80 | 72.20 | 68.00 | % | 0.59 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 120.00 | 58.80 | 67.20 | 63.00 | % | 0.53 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 125.00 | 53.90 | 62.20 | 58.05 | % | 0.46 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 130.00 | 48.50 | 57.20 | 52.85 | % | 0.41 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 135.00 | 44.50 | 52.20 | 48.35 | 39.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 38.60 | 47.20 | 42.90 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 145.00 | 34.90 | 42.20 | 38.55 | % | 0.27 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 150.00 | 29.50 | 37.30 | 33.40 | % | 0.22 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 155.00 | 24.40 | 32.30 | 28.35 | % | 0.18 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.02 | 10/13/2026 3:59:56 PM EST | |||
| 160.00 | 19.70 | 27.20 | 23.45 | 19.02 | 0.00 | 0.00% | 0.15 | 0 | 11 | 2.03 | 0.98 | 0.00 | -0.07 | 9/15/2026 | 10/13/2026 3:59:56 PM EST |
| 165.00 | 15.40 | 22.60 | 19.00 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.83 | 0.94 | 0.01 | -0.31 | 9/25/2026 | 10/13/2026 3:59:56 PM EST |
| 170.00 | 10.00 | 18.00 | 14.00 | 12.27 | -22.63 | -64.85% | 0.08 | 1 | 68 | 1.61 | 0.88 | 0.02 | -0.53 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 175.00 | 5.80 | 13.60 | 9.70 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 62 | 1.40 | 0.77 | 0.03 | -0.67 | 9/14/2026 | 10/13/2026 3:59:56 PM EST |
| 180.00 | 3.20 | 8.20 | 5.70 | 4.20 | -21.80 | -83.85% | 0.03 | 2 | 91 | 0.62 | 0.61 | 0.04 | -0.78 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 185.00 | 2.45 | 4.40 | 3.43 | 3.84 | -8.56 | -69.04% | 0.02 | 23 | 39 | 0.67 | 0.42 | 0.04 | -0.76 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 190.00 | 1.35 | 2.55 | 1.95 | 1.47 | -2.33 | -61.32% | 0.01 | 2 | 110 | 0.70 | 0.26 | 0.03 | -0.62 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 195.00 | 0.40 | 1.65 | 1.03 | 1.30 | -1.16 | -47.16% | 0.01 | 3 | 80 | 0.70 | 0.14 | 0.02 | -0.42 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.65 | -0.40 | -38.10% | 0.00 | 24 | 683 | 0.74 | 0.06 | 0.01 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.44 | +0.09 | +25.72% | 0.00 | 4 | 391 | 0.86 | 0.01 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.40 | +0.15 | +60.00% | 0.00 | 4 | 239 | 1.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 3.20 | 1.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 3.20 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 169 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.20 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/13/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 136 | 1.04 | -0.02 | 0.00 | -0.07 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 5 | 69 | 0.74 | -0.06 | 0.01 | -0.31 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 170.00 | 0.10 | 1.55 | 0.83 | 0.65 | +0.20 | +44.45% | 0.00 | 5 | 406 | 0.68 | -0.12 | 0.02 | -0.53 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 3.00 | 1.53 | 2.37 | +1.12 | +89.60% | 0.01 | 11 | 75 | 0.60 | -0.23 | 0.03 | -0.67 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 180.00 | 2.15 | 6.10 | 4.13 | 4.00 | +1.61 | +67.37% | 0.02 | 2 | 67 | 0.81 | -0.39 | 0.04 | -0.78 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 185.00 | 3.10 | 6.20 | 4.65 | 8.03 | +3.73 | +86.75% | 0.03 | 1 | 75 | 0.50 | -0.58 | 0.04 | -0.76 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 190.00 | 7.20 | 12.50 | 9.85 | 7.93 | +2.93 | +58.60% | 0.05 | 6 | 43 | 1.27 | -0.74 | 0.03 | -0.62 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 195.00 | 10.30 | 16.70 | 13.50 | 14.65 | +7.67 | +109.89% | 0.07 | 1 | 49 | 1.39 | -0.86 | 0.02 | -0.42 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 200.00 | 13.40 | 19.70 | 16.55 | 23.10 | +11.50 | +99.14% | 0.08 | 1 | 11 | 1.25 | -0.94 | 0.01 | -0.24 | 10/13/2026 | 10/13/2026 3:59:56 PM EST |
| 210.00 | 23.00 | 30.60 | 26.80 | 17.46 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.81 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/13/2026 3:59:56 PM EST |
| 220.00 | 32.90 | 40.80 | 36.85 | 36.52 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 230.00 | 42.90 | 50.20 | 46.55 | 45.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:56 PM EST |
| 240.00 | 52.90 | 60.80 | 56.85 | 57.57 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:56 PM EST |
| 250.00 | 62.80 | 71.50 | 67.15 | 66.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 3:59:56 PM EST |
| 260.00 | 72.80 | 81.50 | 77.15 | % | 0.30 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 270.00 | 82.80 | 91.50 | 87.15 | % | 0.32 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 280.00 | 92.80 | 101.30 | 97.05 | % | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 290.00 | 102.80 | 111.50 | 107.15 | % | 0.37 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 300.00 | 112.80 | 121.50 | 117.15 | % | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST | |||
| 310.00 | 122.80 | 131.50 | 127.15 | % | 0.41 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:56 PM EST |