Options Chain for WOODWARD INC COM (WWD) - $183.29 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 100.50 | 105.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 95.50 | 100.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 90.50 | 95.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 85.50 | 90.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 80.60 | 85.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 75.60 | 80.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 70.50 | 75.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 65.60 | 70.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 60.60 | 65.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 55.60 | 60.30 | 43.11 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 50.50 | 55.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 45.60 | 50.30 | 53.78 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 40.70 | 45.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 36.00 | 40.40 | 30.53 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 10/7/2024 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 31.10 | 35.00 | 35.90 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.03 | 1/10/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 26.50 | 30.20 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 22.30 | 25.50 | 27.22 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.92 | 0.01 | -0.08 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 16.90 | 21.50 | 14.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.87 | 0.01 | -0.11 | 12/19/2024 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 14.00 | 16.10 | 21.60 | 0.00 | 0.00% | 0 | 93 | 0.44 | 0.80 | 0.02 | -0.15 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 9.60 | 11.70 | 18.80 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.70 | 0.02 | -0.18 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 6.40 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 271 | 0.40 | 0.59 | 0.02 | -0.19 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 3.80 | 5.60 | 5.30 | +0.35 | +7.08% | 21 | 1,194 | 0.37 | 0.46 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 2.40 | 3.50 | 3.20 | 0.00 | 0.00% | 6 | 669 | 0.37 | 0.33 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 0.85 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 374 | 0.35 | 0.22 | 0.02 | -0.13 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 1.90 | 0.45 | -0.40 | -47.06% | 1 | 371 | 0.36 | 0.14 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 0.05 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 201 | 0.34 | 0.04 | 0.01 | -0.04 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 0.05 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:59:01 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 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 1.90 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 0.30 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 2.15 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 3/31/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.02 | 0.00 | -0.03 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 0.10 | 2.30 | 0.65 | -1.35 | -67.50% | 5 | 4 | 0.50 | -0.04 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.08 | 0.01 | -0.08 | 1/27/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 3.10 | 1.65 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.13 | 0.01 | -0.11 | 3/3/2025 | 3/31/2025 2:59:01 PM EST |
| 170.00 | 1.25 | 3.60 | 0.61 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.20 | 0.02 | -0.15 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 175.00 | 2.50 | 3.70 | 2.65 | +1.73 | +188.05% | 7 | 109 | 0.39 | -0.30 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 180.00 | 4.10 | 5.40 | 5.20 | +1.70 | +48.58% | 202 | 408 | 0.38 | -0.41 | 0.02 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 6.30 | 7.40 | 7.30 | +1.60 | +28.07% | 200 | 207 | 0.36 | -0.54 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 9.40 | 11.40 | 7.19 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.67 | 0.02 | -0.16 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 12.10 | 14.90 | 7.41 | 0.00 | 0.00% | 0 | 22 | 0.36 | -0.78 | 0.02 | -0.13 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 16.20 | 19.10 | % | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 210.00 | 25.80 | 29.00 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 220.00 | 35.10 | 39.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 230.00 | 45.10 | 49.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 240.00 | 55.10 | 59.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 65.00 | 69.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 260.00 | 75.10 | 79.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 270.00 | 85.10 | 89.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |