Options Chain for WOODWARD INC COM (WWD) - $304.00 as of 10/27/2026 10:06:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 125.80 | 134.20 | 130.00 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 180.00 | 121.00 | 129.30 | 125.15 | 176.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 116.20 | 124.40 | 120.30 | 220.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 111.20 | 119.60 | 115.40 | 166.50 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.03 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 106.40 | 114.70 | 110.55 | 155.50 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.00 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 101.60 | 109.90 | 105.75 | 129.66 | 0.00 | 0.00% | 0.53 | 0 | 12 | 0.96 | 0.99 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 92.00 | 100.30 | 96.15 | 175.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.91 | 0.98 | 0.00 | -0.03 | 6/11/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 82.60 | 90.90 | 86.75 | 166.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.04 | 6/11/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 73.20 | 81.50 | 77.35 | 128.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | 0.95 | 0.00 | -0.06 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 64.00 | 72.40 | 68.20 | % | 0.28 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.09 | 10/27/2026 4:00:02 PM EST | |||
| 250.00 | 55.10 | 63.50 | 59.30 | 105.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | 0.89 | 0.00 | -0.11 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 46.60 | 54.90 | 50.75 | % | 0.20 | 0 | 0 | 0.49 | 0.84 | 0.00 | -0.14 | 10/27/2026 4:00:02 PM EST | |||
| 270.00 | 38.60 | 46.90 | 42.75 | 159.99 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.78 | 0.01 | -0.16 | 6/16/2026 | 10/27/2026 4:00:02 PM EST |
| 280.00 | 31.30 | 40.30 | 35.80 | 86.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.72 | 0.01 | -0.18 | 8/11/2026 | 10/27/2026 4:00:02 PM EST |
| 290.00 | 24.70 | 32.80 | 28.75 | 94.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.65 | 0.01 | -0.20 | 5/5/2026 | 10/27/2026 4:00:02 PM EST |
| 300.00 | 20.30 | 27.60 | 23.95 | 93.18 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | 0.57 | 0.01 | -0.21 | 5/13/2026 | 10/27/2026 4:00:02 PM EST |
| 310.00 | 14.30 | 22.60 | 18.45 | 17.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.50 | 0.01 | -0.21 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 320.00 | 10.70 | 19.00 | 14.85 | 13.63 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.42 | 0.01 | -0.20 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 330.00 | 6.80 | 15.50 | 11.15 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.01 | -0.19 | 10/27/2026 4:00:02 PM EST | |||
| 340.00 | 4.80 | 13.00 | 8.90 | 21.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | 0.29 | 0.01 | -0.17 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 350.00 | 1.80 | 11.00 | 6.40 | 16.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | 0.23 | 0.01 | -0.16 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 360.00 | 3.40 | 8.50 | 5.95 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.48 | 0.18 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 370.00 | 0.05 | 7.70 | 3.88 | 12.37 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.40 | 0.14 | 0.00 | -0.11 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 380.00 | 0.50 | 8.40 | 4.45 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.11 | 0.00 | -0.09 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 390.00 | 0.05 | 6.60 | 3.33 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.45 | 0.08 | 0.00 | -0.08 | 9/24/2026 | 10/27/2026 4:00:02 PM EST |
| 400.00 | 0.05 | 6.30 | 3.18 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | 0.06 | 0.00 | -0.06 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 410.00 | 0.05 | 6.10 | 3.08 | 49.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.05 | 0.00 | -0.05 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 4.20 | 2.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.03 | 0.00 | -0.04 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 430.00 | 0.05 | 9.50 | 4.78 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.02 | 0.00 | -0.03 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 3.30 | 1.65 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 450.00 | 0.05 | 4.90 | 2.48 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 480.00 | 0.05 | 4.90 | 2.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 11.78 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 3.20 | 1.60 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 14.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 3.00 | 1.50 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 9.50 | 4.78 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 6.40 | 3.23 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.03 | 0.00 | -0.04 | 4/27/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 0.05 | 6.80 | 3.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.05 | 0.00 | -0.06 | 7/17/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 7.30 | 3.68 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.08 | 0.00 | -0.09 | 8/11/2026 | 10/27/2026 4:00:02 PM EST |
| 250.00 | 0.90 | 10.00 | 5.45 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | -0.11 | 0.00 | -0.11 | 5/21/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 1.90 | 9.60 | 5.75 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | -0.16 | 0.00 | -0.14 | 8/11/2026 | 10/27/2026 4:00:02 PM EST |
| 270.00 | 3.30 | 10.00 | 6.65 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.44 | -0.22 | 0.01 | -0.16 | 9/22/2026 | 10/27/2026 4:00:02 PM EST |
| 280.00 | 6.10 | 14.40 | 10.25 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | -0.28 | 0.01 | -0.18 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 290.00 | 11.10 | 17.70 | 14.40 | 9.13 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.47 | -0.35 | 0.01 | -0.20 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 300.00 | 15.40 | 22.10 | 18.75 | 11.47 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.47 | -0.43 | 0.01 | -0.21 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 310.00 | 20.60 | 27.40 | 24.00 | 16.88 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.46 | -0.50 | 0.01 | -0.21 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 320.00 | 26.30 | 33.40 | 29.85 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | -0.58 | 0.01 | -0.20 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 330.00 | 33.50 | 40.00 | 36.75 | 37.08 | +14.73 | +65.91% | 0.11 | 3 | 19 | 0.46 | -0.65 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 340.00 | 40.50 | 47.50 | 44.00 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | -0.71 | 0.01 | -0.17 | 7/1/2026 | 10/27/2026 4:00:02 PM EST |
| 350.00 | 47.10 | 55.60 | 51.35 | 33.62 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.42 | -0.77 | 0.01 | -0.16 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 360.00 | 55.50 | 64.00 | 59.75 | 22.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.57 | -0.82 | 0.01 | -0.13 | 7/24/2026 | 10/27/2026 4:00:02 PM EST |
| 370.00 | 64.40 | 72.80 | 68.60 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.59 | -0.86 | 0.00 | -0.11 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 380.00 | 73.70 | 82.00 | 77.85 | % | 0.20 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.09 | 10/27/2026 4:00:02 PM EST | |||
| 390.00 | 83.20 | 91.40 | 87.30 | 48.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.64 | -0.92 | 0.00 | -0.08 | 4/8/2026 | 10/27/2026 4:00:02 PM EST |
| 400.00 | 92.70 | 101.00 | 96.85 | 57.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | -0.94 | 0.00 | -0.06 | 8/13/2026 | 10/27/2026 4:00:02 PM EST |
| 410.00 | 102.40 | 110.70 | 106.55 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 420.00 | 112.30 | 120.60 | 116.45 | % | 0.28 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.04 | 10/27/2026 4:00:02 PM EST | |||
| 430.00 | 122.10 | 130.50 | 126.30 | % | 0.29 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 440.00 | 132.00 | 140.40 | 136.20 | 51.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 6/24/2026 | 10/27/2026 4:00:02 PM EST |
| 450.00 | 142.00 | 150.20 | 146.10 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 460.00 | 151.90 | 160.30 | 156.10 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 470.00 | 161.90 | 170.30 | 166.10 | % | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 480.00 | 171.90 | 180.20 | 176.05 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 490.00 | 181.90 | 190.20 | 186.05 | 103.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:02 PM EST |
| 500.00 | 191.90 | 200.20 | 196.05 | 111.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:02 PM EST |
| 520.00 | 211.90 | 220.20 | 216.05 | 167.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 540.00 | 231.90 | 240.20 | 236.05 | 189.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 560.00 | 251.90 | 260.20 | 256.05 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 580.00 | 271.90 | 280.20 | 276.05 | 186.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 4:00:02 PM EST |
| 600.00 | 291.90 | 300.20 | 296.05 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 620.00 | 311.90 | 320.20 | 316.05 | 271.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |
| 640.00 | 331.90 | 340.20 | 336.05 | 291.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:02 PM EST |