$313.23
-10.89-3.36%
At close: Aug 25, 5:00 PM EST
$309.40
-3.83-1.22%
After Hours: 6:06 PM EST
IES Holdings Inc Option Chain
IESCNASDAQ
IES Hldgs Options
View IES Hldgs (IESC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.85
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid210.7
Ask228
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest6
Last Price-
Change
-
Bid208.2
Ask224.8
volume0
Intrest0
Strike
97.5
97.5
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest12
Last Price-
Change
-
Bid205.7
Ask223.7
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest4
Last Price-
Change
-
Bid200.7
Ask217.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest6
Last Price-
Change
-
Bid196
Ask212
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest18
Last Price-
Change
-
Bid190.8
Ask206.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid185.9
Ask201.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid180.9
Ask196.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid176
Ask192
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid171.1
Ask187.1
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid166
Ask182
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid161
Ask177
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest2
Last Price-
Change
-
Bid156.2
Ask172.2
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest24
Last Price-
Change
-
Bid151.1
Ask167.1
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid146
Ask162
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid141.2
Ask157.2
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest24
Last Price-
Change
-
Bid136.1
Ask152.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid131.2
Ask147.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid126.3
Ask142.3
volume0
Intrest0
Strike
180
180
Last Price0.3Aug 25, 2026
Change
-
Bid-
Ask3
volume10
Intrest10
Last Price-
Change
-
Bid121.2
Ask137.2
volume0
Intrest4
Strike
185
185
Last Price1.5Aug 25, 2026
Change
-
Bid-
Ask1.8
volume10
Intrest10
Last Price-
Change
-
Bid116.5
Ask132.5
volume0
Intrest0
Strike
190
190
Last Price2.05Mar 26, 2026
Change
-0%
Bid-
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid111.4
Ask127.4
volume0
Intrest8
Strike
195
195
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid106.5
Ask122.5
volume0
Intrest0
Strike
200
200
Last Price2.3May 22, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest6
Last Price-
Change
-
Bid101.6
Ask117.6
volume0
Intrest52
Strike
205
205
Last Price-
Change
-
Bid-
Ask9.4
volume0
Intrest2
Last Price-
Change
-
Bid97.5
Ask107.5
volume0
Intrest12
Strike
210
210
Last Price2.55Apr 09, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid92.8
Ask102.8
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid87.6
Ask97.6
volume0
Intrest4
Strike
220
220
Last Price2.5May 22, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest4
Last Price-
Change
-
Bid83.5
Ask93.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid78.8
Ask88.8
volume0
Intrest36
Strike
230
230
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest4
Last Price-
Change
-
Bid73.7
Ask83.7
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest52
Last Price-
Change
-
Bid68.8
Ask78.8
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid63.6
Ask73.6
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest28
Last Price-
Change
-
Bid59.2
Ask69.2
volume0
Intrest18
Strike
250
250
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest72
Last Price-
Change
-
Bid55
Ask65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest26
Last Price-
Change
-
Bid50.6
Ask60.6
volume0
Intrest10
Strike
260
260
Last Price0.18Jul 01, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest2
Last Price-
Change
-
Bid47.3
Ask57.3
volume0
Intrest4
Strike
265
265
Last Price5Aug 25, 2026
Change
-
Bid3.1
Ask5.1
volume21
Intrest24
Last Price367.1May 19, 2026
Change
-0%
Bid43.4
Ask53.4
volume0
Intrest42
Strike
270
270
Last Price-
Change
-
Bid0.2
Ask10.2
volume0
Intrest6
Last Price-
Change
-
Bid39.2
Ask49.2
volume0
Intrest14
Strike
275
275
Last Price5.4Aug 24, 2026
Change
-0%
Bid0.6
Ask10.6
volume0
Intrest36
Last Price42Aug 25, 2026
Change
-
Bid34.9
Ask44.9
volume1
Intrest10
Strike
280
280
Last Price0.05Aug 10, 2026
Change
-0%
Bid1.7
Ask11.7
volume0
Intrest134
Last Price-
Change
-
Bid32.5
Ask42.5
volume0
Intrest4
Strike
285
285
Last Price8Aug 24, 2026
Change
-0%
Bid2.3
Ask12
volume0
Intrest35
Last Price490.92Aug 05, 2026
Change
-0%
Bid30.4
Ask39.9
volume0
Intrest10
Strike
290
290
Last Price12.35Aug 25, 2026
Change
9.97418.91%
Bid6.2
Ask15.9
volume1
Intrest14
Last Price-
Change
-
Bid27.2
Ask37.2
volume0
Intrest2
Strike
295
295
Last Price-
Change
-
Bid6.7
Ask16.7
volume0
Intrest40
Last Price40.33Aug 25, 2026
Change
-
Bid24.4
Ask34.4
volume4
Intrest4
Strike
300
300
Last Price14Aug 25, 2026
Change
2.5422.16%
Bid10.8
Ask20.7
volume12
Intrest37
Last Price-
Change
-
Bid21.9
Ask31.9
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid11.6
Ask21.6
volume0
Intrest36
Last Price329.1May 19, 2026
Change
-0%
Bid18.9
Ask28.9
volume0
Intrest8
Strike
310
310
Last Price-
Change
-
Bid14.7
Ask24.7
volume0
Intrest2
Last Price-
Change
-
Bid16.9
Ask26.9
volume0
Intrest0
Strike
315
315
Last Price20Aug 25, 2026
Change
4.428.21%
Bid17.7
Ask27.7
volume1
Intrest19
Last Price-
Change
-
Bid15.4
Ask25.4
volume0
Intrest10
Strike
320
320
Last Price26.88Aug 25, 2026
Change
6.8834.4%
Bid21.4
Ask31.4
volume10
Intrest214
Last Price27.48Aug 24, 2026
Change
-0%
Bid13.2
Ask23.2
volume0
Intrest6
Strike
325
325
Last Price-
Change
-
Bid24
Ask34
volume0
Intrest46
Last Price12.1Aug 25, 2026
Change
264.495.62%
Bid10.5
Ask20.5
volume4
Intrest20
Strike
330
330
Last Price25.8Aug 25, 2026
Change
0.20.77%
Bid27.3
Ask37.3
volume5
Intrest27
Last Price-
Change
-
Bid10.8
Ask20.8
volume0
Intrest4
Strike
335
335
Last Price-
Change
-
Bid30.7
Ask40.7
volume0
Intrest30
Last Price20Aug 24, 2026
Change
-0%
Bid9.2
Ask19.2
volume0
Intrest100
Strike
340
340
Last Price-
Change
-
Bid33.7
Ask42.8
volume0
Intrest6
Last Price-
Change
-
Bid7.8
Ask17.8
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid38.4
Ask48.4
volume0
Intrest4
Last Price18.82Aug 24, 2026
Change
-0%
Bid6.9
Ask16.8
volume0
Intrest116
Strike
350
350
Last Price47.35Aug 25, 2026
Change
29.61166.91%
Bid41.9
Ask51.9
volume2
Intrest40
Last Price-
Change
-
Bid5.6
Ask15.5
volume0
Intrest10
Strike
355
355
Last Price-
Change
-
Bid45.8
Ask55.8
volume0
Intrest2
Last Price-
Change
-
Bid3
Ask13
volume0
Intrest6
Strike
360
360
Last Price6.95Jul 28, 2026
Change
-0%
Bid49.9
Ask59.9
volume0
Intrest8
Last Price-
Change
-
Bid4.6
Ask14.5
volume0
Intrest2
Strike
365
365
Last Price-
Change
-
Bid53.8
Ask63.8
volume0
Intrest2
Last Price10Aug 24, 2026
Change
-0%
Bid3.6
Ask13.6
volume0
Intrest164
Strike
370
370
Last Price8.3Jul 28, 2026
Change
-0%
Bid58.1
Ask68.1
volume0
Intrest12
Last Price7.56Aug 25, 2026
Change
-
Bid1.4
Ask10
volume2
Intrest18
Strike
375
375
Last Price-
Change
-
Bid62.2
Ask72.2
volume0
Intrest12
Last Price-
Change
-
Bid2.3
Ask12.3
volume0
Intrest34
Strike
380
380
Last Price-
Change
-
Bid66.5
Ask76.1
volume0
Intrest52
Last Price3.63Aug 25, 2026
Change
-
Bid0.3
Ask10.3
volume3
Intrest120
Strike
385
385
Last Price-
Change
-
Bid71.7
Ask81.6
volume0
Intrest4
Last Price3.77Aug 25, 2026
Change
129.5397.17%
Bid1.95
Ask6.6
volume2
Intrest4
Strike
390
390
Last Price-
Change
-
Bid76.2
Ask85.1
volume0
Intrest102
Last Price-
Change
-
Bid0.2
Ask10.2
volume0
Intrest10
Strike
395
395
Last Price-
Change
-
Bid80.4
Ask90.4
volume0
Intrest2
Last Price3.68Aug 25, 2026
Change
-
Bid-
Ask4.9
volume2
Intrest18
Strike
400
400
Last Price0.5Jul 31, 2026
Change
-0%
Bid84.1
Ask94.1
volume0
Intrest4
Last Price3.77Aug 24, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest41
Strike
405
405
Last Price-
Change
-
Bid89.6
Ask99.6
volume0
Intrest4
Last Price3.98Aug 25, 2026
Change
216.4798.19%
Bid-
Ask7.2
volume2
Intrest38
Strike
410
410
Last Price4.92Jul 23, 2026
Change
-0%
Bid93.7
Ask103.7
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest4
Strike
415
415
Last Price-
Change
-
Bid99.4
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest4
Strike
420
420
Last Price-
Change
-
Bid101.3
Ask114.3
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask6.7
volume0
Intrest4
Strike
425
425
Last Price-
Change
-
Bid104.8
Ask120.2
volume0
Intrest0
Last Price306.3Jun 30, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid109.7
Ask125.1
volume0
Intrest2
Last Price0.9Aug 25, 2026
Change
-
Bid-
Ask3.2
volume5
Intrest4
Strike
435
435
Last Price-
Change
-
Bid114.7
Ask130
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest4
Strike
440
440
Last Price31.2Jul 29, 2026
Change
-0%
Bid119.2
Ask134.9
volume0
Intrest0
Last Price1Aug 25, 2026
Change
-
Bid-
Ask10
volume2
Intrest2
Strike
445
445
Last Price-
Change
-
Bid124.3
Ask139.9
volume0
Intrest2
Last Price1Aug 25, 2026
Change
-
Bid-
Ask3
volume3
Intrest2
Strike
450
450
Last Price6.3Jul 31, 2026
Change
-0%
Bid129.1
Ask144.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.8
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid134.3
Ask149.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
460
460
Last Price2.94Jul 31, 2026
Change
-0%
Bid139
Ask155
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.4
volume0
Intrest4
Strike
465
465
Last Price-
Change
-
Bid144
Ask160
volume0
Intrest0
Last Price256.5Jun 11, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Strike
470
470
Last Price4Aug 04, 2026
Change
-0%
Bid148.8
Ask164.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid153.8
Ask169.8
volume0
Intrest0
Last Price274.7Jul 31, 2026
Change
-0%
Bid-
Ask7.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid158.8
Ask174.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.4
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid163.8
Ask179.8
volume0
Intrest0
Last Price239.8Jul 31, 2026
Change
-0%
Bid-
Ask7.6
volume0
Intrest2
Strike
490
490
Last Price4.85Aug 18, 2026
Change
-0%
Bid168.8
Ask184.8
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-0%
Bid-
Ask6.6
volume0
Intrest379
Strike
495
495
Last Price-
Change
-
Bid173.7
Ask189.7
volume0
Intrest0
Last Price89.25Jul 30, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest410
Strike
500
500
Last Price5.2Aug 18, 2026
Change
-0%
Bid178.7
Ask194.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest118
Strike
510
510
Last Price6.5Aug 05, 2026
Change
-0%
Bid188.8
Ask204.8
volume0
Intrest0
Last Price212.1Jul 31, 2026
Change
-0%
Bid-
Ask9.6
volume0
Intrest8
Strike
520
520
Last Price5.61Aug 21, 2026
Change
-0%
Bid198.6
Ask214.6
volume0
Intrest0
Last Price155.7May 19, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Strike
530
530
Last Price7Aug 21, 2026
Change
-0%
Bid207
Ask225
volume0
Intrest0
Last Price84Jul 30, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Strike
540
540
Last Price63.24Jul 28, 2026
Change
-0%
Bid217
Ask235
volume0
Intrest0
Last Price143Aug 21, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest6
Strike
550
550
Last Price7.1Aug 19, 2026
Change
-0%
Bid227.3
Ask245
volume0
Intrest0
Last Price71.65Jul 30, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Strike
560
560
Last Price10.45Aug 21, 2026
Change
-0%
Bid237
Ask255
volume0
Intrest0
Last Price209.19Jun 22, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest2
Strike
570
570
Last Price12.61Aug 21, 2026
Change
-0%
Bid247
Ask265
volume0
Intrest0
Last Price52.3Jul 28, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest0
Strike
580
580
Last Price15.7Aug 21, 2026
Change
-0%
Bid258.5
Ask275
volume0
Intrest0
