Options Chain for WOODWARD INC COM (WWD) - $217.96 as of 5/29/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 137.50 | 140.80 | 103.91 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 5/29/2025 4:00:05 PM EST |
| 85.00 | 132.10 | 135.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 90.00 | 127.10 | 131.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 95.00 | 122.50 | 126.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 100.00 | 117.60 | 121.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 105.00 | 112.50 | 116.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 110.00 | 108.00 | 111.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 115.00 | 103.00 | 106.80 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 120.00 | 98.10 | 101.80 | 63.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 5/29/2025 4:00:05 PM EST |
| 125.00 | 93.50 | 97.00 | 66.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 88.50 | 92.10 | 57.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.02 | 1/10/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 84.10 | 87.40 | 81.37 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 79.00 | 82.60 | 54.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.03 | 1/15/2025 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 74.60 | 78.10 | 44.13 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.96 | 0.00 | -0.03 | 1/7/2025 | 5/29/2025 4:00:05 PM EST |
| 150.00 | 69.50 | 72.90 | 49.59 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.95 | 0.00 | -0.04 | 5/2/2025 | 5/29/2025 4:00:05 PM EST |
| 155.00 | 65.00 | 68.90 | 30.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.93 | 0.00 | -0.04 | 12/23/2024 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 60.70 | 63.80 | 40.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.05 | 2/5/2025 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 56.00 | 59.30 | 37.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.90 | 0.00 | -0.05 | 2/5/2025 | 5/29/2025 4:00:05 PM EST |
| 170.00 | 51.50 | 54.90 | 24.80 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.89 | 0.00 | -0.05 | 1/3/2025 | 5/29/2025 4:00:05 PM EST |
| 175.00 | 47.10 | 50.70 | 31.71 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.87 | 0.00 | -0.06 | 1/23/2025 | 5/29/2025 4:00:05 PM EST |
| 180.00 | 43.20 | 46.40 | 45.03 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.84 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 185.00 | 39.10 | 42.70 | 36.56 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 190.00 | 35.00 | 38.60 | 10.26 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.79 | 0.01 | -0.07 | 4/4/2025 | 5/29/2025 4:00:05 PM EST |
| 195.00 | 31.50 | 34.90 | 18.90 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.76 | 0.01 | -0.07 | 5/5/2025 | 5/29/2025 4:00:05 PM EST |
| 200.00 | 28.00 | 31.50 | 23.05 | 0.00 | 0.00% | 0 | 394 | 0.33 | 0.72 | 0.01 | -0.07 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 210.00 | 21.50 | 24.80 | 22.80 | -0.44 | -1.90% | 2 | 140 | 0.32 | 0.64 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 220.00 | 16.10 | 19.70 | 14.30 | 0.00 | 0.00% | 0 | 260 | 0.32 | 0.55 | 0.01 | -0.07 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 230.00 | 11.50 | 14.30 | 11.26 | 0.00 | 0.00% | 0 | 233 | 0.30 | 0.46 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 240.00 | 8.50 | 12.00 | 9.50 | 0.00 | 0.00% | 0 | 39 | 0.32 | 0.37 | 0.01 | -0.06 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 250.00 | 6.50 | 9.10 | 7.10 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.29 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 260.00 | 4.80 | 5.50 | 4.95 | +0.35 | +7.61% | 26 | 958 | 0.31 | 0.22 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 270.00 | 2.60 | 5.20 | 3.45 | 0.00 | 0.00% | 0 | 726 | 0.32 | 0.17 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:05 PM EST |
| 280.00 | 0.95 | 4.50 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.12 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 290.00 | 0.60 | 3.70 | % | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.03 | 5/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:05 PM EST | |||
| 115.00 | 0.05 | 2.30 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 5/29/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 130.00 | 0.20 | 2.70 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.02 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 135.00 | 0.25 | 2.80 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/29/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.03 | 5/8/2025 | 5/29/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.00 | -0.03 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 150.00 | 0.50 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.05 | 0.00 | -0.04 | 5/1/2025 | 5/29/2025 4:00:05 PM EST |
| 155.00 | 0.70 | 3.70 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.07 | 0.00 | -0.04 | 4/22/2025 | 5/29/2025 4:00:05 PM EST |
| 160.00 | 0.20 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 115 | 0.37 | -0.08 | 0.00 | -0.05 | 5/1/2025 | 5/29/2025 4:00:05 PM EST |
| 165.00 | 0.20 | 3.70 | 16.00 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.10 | 0.00 | -0.05 | 12/31/2024 | 5/29/2025 4:00:05 PM EST |
| 170.00 | 0.75 | 4.80 | 11.08 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.11 | 0.00 | -0.05 | 3/21/2025 | 5/29/2025 4:00:05 PM EST |
| 175.00 | 1.35 | 4.80 | 19.16 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.13 | 0.00 | -0.06 | 4/16/2025 | 5/29/2025 4:00:05 PM EST |
| 180.00 | 2.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.16 | 0.00 | -0.06 | 5/19/2025 | 5/29/2025 4:00:05 PM EST |
| 185.00 | 3.10 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.18 | 0.01 | -0.06 | 5/16/2025 | 5/29/2025 4:00:05 PM EST |
| 190.00 | 4.20 | 6.70 | 5.25 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.21 | 0.01 | -0.07 | 5/27/2025 | 5/29/2025 4:00:05 PM EST |
| 195.00 | 5.70 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.24 | 0.01 | -0.07 | 5/20/2025 | 5/29/2025 4:00:05 PM EST |
| 200.00 | 7.70 | 9.40 | 8.60 | -0.10 | -1.15% | 3 | 65 | 0.33 | -0.28 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:05 PM EST |
| 210.00 | 10.80 | 13.50 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.36 | 0.01 | -0.07 | 5/23/2025 | 5/29/2025 4:00:05 PM EST |
| 220.00 | 15.20 | 17.80 | % | 0 | 0 | 0.32 | -0.45 | 0.01 | -0.07 | 5/29/2025 4:00:05 PM EST | |||
| 230.00 | 20.80 | 23.60 | % | 0 | 0 | 0.31 | -0.54 | 0.01 | -0.07 | 5/29/2025 4:00:05 PM EST | |||
| 240.00 | 27.20 | 30.40 | % | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.06 | 5/29/2025 4:00:05 PM EST | |||
| 250.00 | 34.60 | 37.70 | % | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 260.00 | 42.80 | 46.30 | % | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.05 | 5/29/2025 4:00:05 PM EST | |||
| 270.00 | 51.50 | 54.70 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.04 | 5/29/2025 4:00:05 PM EST | |||
| 280.00 | 60.90 | 64.40 | % | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.03 | 5/29/2025 4:00:05 PM EST | |||
| 290.00 | 70.20 | 74.20 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.03 | 5/29/2025 4:00:05 PM EST |