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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 51.50 | 55.90 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 47.00 | 51.30 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 43.00 | 46.20 | % | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 38.40 | 41.50 | % | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 33.80 | 37.10 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 29.30 | 32.80 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.09 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 25.70 | 28.70 | % | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 165.00 | 21.40 | 24.90 | % | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.11 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 18.20 | 20.70 | % | 0 | 0 | 0.45 | 0.71 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 175.00 | 14.90 | 18.20 | % | 0 | 0 | 0.44 | 0.65 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 180.00 | 12.40 | 13.70 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.58 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 9.60 | 11.20 | % | 0 | 0 | 0.43 | 0.51 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 190.00 | 7.10 | 8.70 | 7.40 | -3.60 | -32.73% | 2 | 13 | 0.42 | 0.43 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 5.60 | 6.90 | % | 0 | 0 | 0.41 | 0.36 | 0.01 | -0.11 | 3/31/2025 2:59:01 PM EST | |||
| 200.00 | 3.40 | 6.90 | 7.03 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.30 | 0.01 | -0.10 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 210.00 | 2.05 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.19 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.12 | 0.01 | -0.06 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 2.70 | % | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 240.00 | 0.00 | 2.40 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.50 | % | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 2.65 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 2.90 | % | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.07 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 0.00 | 3.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.09 | 0.00 | -0.07 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 150.00 | 0.35 | 3.80 | % | 0 | 0 | 0.50 | -0.12 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 0.40 | 4.40 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.15 | 0.01 | -0.09 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 2.95 | 5.20 | % | 0 | 0 | 0.47 | -0.19 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 165.00 | 4.00 | 4.80 | % | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.11 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 5.40 | 6.40 | 6.30 | % | 23 | 0 | 0.45 | -0.29 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 175.00 | 7.20 | 8.20 | 8.00 | % | 8 | 0 | 0.44 | -0.35 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 180.00 | 9.00 | 10.40 | 11.70 | +5.60 | +91.81% | 10 | 1 | 0.43 | -0.42 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 185.00 | 11.40 | 13.30 | 7.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.49 | 0.01 | -0.13 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 190.00 | 13.90 | 15.10 | 10.10 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.57 | 0.01 | -0.12 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 195.00 | 16.30 | 19.60 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.64 | 0.01 | -0.11 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 200.00 | 18.70 | 23.50 | % | 0 | 0 | 0.40 | -0.70 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 210.00 | 26.60 | 31.40 | % | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 220.00 | 35.50 | 40.40 | % | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 230.00 | 45.10 | 49.70 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 240.00 | 55.20 | 60.00 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 250.00 | 65.10 | 69.90 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 260.00 | 75.10 | 79.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 270.00 | 85.10 | 89.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 280.00 | 95.10 | 99.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |