Options Chain for CURTISS WRIGHT CORP COM (CW) - $440.11 as of 5/30/2025 9:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 253.00 | 257.40 | 188.00 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 190.00 | 248.00 | 252.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 195.00 | 243.10 | 247.40 | 164.20 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 4:00:07 PM EST |
| 200.00 | 238.00 | 242.40 | 161.70 | 0.00 | 0.00% | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 4:00:07 PM EST |
| 210.00 | 228.20 | 232.40 | 161.10 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 5/30/2025 4:00:07 PM EST |
| 220.00 | 218.00 | 222.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 230.00 | 208.00 | 212.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 240.00 | 198.00 | 202.50 | 99.60 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:07 PM EST |
| 250.00 | 188.50 | 192.50 | 123.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 260.00 | 178.50 | 182.60 | 115.00 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:07 PM EST |
| 270.00 | 168.50 | 172.60 | 58.85 | 0.00 | 0.00% | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:07 PM EST |
| 280.00 | 158.50 | 162.70 | 69.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:07 PM EST |
| 290.00 | 148.60 | 152.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 300.00 | 138.50 | 142.80 | 85.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:07 PM EST |
| 310.00 | 128.50 | 132.90 | 11.12 | 0.00 | 0.00% | 0 | 13 | 1.01 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/30/2025 4:00:07 PM EST |
| 320.00 | 118.50 | 123.00 | 91.02 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 4:00:07 PM EST |
| 330.00 | 109.00 | 112.70 | 24.91 | 0.00 | 0.00% | 0 | 122 | 0.85 | 1.00 | 0.00 | -0.04 | 4/28/2025 | 5/30/2025 4:00:07 PM EST |
| 340.00 | 100.00 | 102.90 | 46.00 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.99 | 0.00 | -0.05 | 5/9/2025 | 5/30/2025 4:00:07 PM EST |
| 350.00 | 90.10 | 93.00 | 56.00 | 0.00 | 0.00% | 0 | 118 | 0.72 | 0.99 | 0.00 | -0.06 | 5/14/2025 | 5/30/2025 4:00:07 PM EST |
| 360.00 | 80.30 | 83.20 | 56.00 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.97 | 0.00 | -0.09 | 5/19/2025 | 5/30/2025 4:00:07 PM EST |
| 370.00 | 70.50 | 73.40 | 52.58 | 0.00 | 0.00% | 0 | 139 | 0.63 | 0.95 | 0.00 | -0.13 | 5/20/2025 | 5/30/2025 4:00:07 PM EST |
| 380.00 | 60.40 | 64.20 | 66.70 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.94 | 0.00 | -0.16 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 390.00 | 51.40 | 54.40 | 59.30 | 0.00 | 0.00% | 0 | 236 | 0.42 | 0.89 | 0.00 | -0.21 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 400.00 | 41.50 | 45.60 | 53.00 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.85 | 0.01 | -0.26 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 410.00 | 33.20 | 36.90 | 36.76 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.79 | 0.01 | -0.30 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 420.00 | 25.00 | 28.90 | 32.40 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.72 | 0.01 | -0.33 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 430.00 | 18.10 | 21.80 | 21.82 | 0.00 | 0.00% | 0 | 84 | 0.34 | 0.63 | 0.01 | -0.35 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 440.00 | 11.50 | 15.50 | 12.53 | -7.87 | -38.58% | 8 | 13 | 0.31 | 0.53 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 450.00 | 7.00 | 10.00 | 8.70 | +0.09 | +1.05% | 37 | 28 | 0.29 | 0.40 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 460.00 | 3.70 | 7.50 | 6.15 | 0.00 | 0.00% | 0 | 512 | 0.30 | 0.28 | 0.01 | -0.26 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 470.00 | 1.55 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.18 | 0.01 | -0.20 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 480.00 | 0.10 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 21 | 0.27 | 0.11 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 490.00 | 0.00 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.06 | 0.00 | -0.08 | 5/28/2025 | 5/30/2025 4:00:07 PM EST |
| 500.00 | 0.00 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.03 | 0.00 | -0.05 | 12/31/2024 | 5/30/2025 4:00:07 PM EST |
| 520.00 | 0.00 | 2.25 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 540.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:07 PM EST |
| 190.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:07 PM EST |
| 270.00 | 0.00 | 1.90 | 2.13 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 2.25 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 4:00:07 PM EST |
| 290.00 | 0.00 | 2.30 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:07 PM EST |
| 300.00 | 0.00 | 2.00 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 2.40 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 4:00:07 PM EST |
| 320.00 | 0.00 | 2.45 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 4/8/2025 | 5/30/2025 4:00:07 PM EST |
| 330.00 | 0.00 | 0.90 | 57.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.04 | 4/7/2025 | 5/30/2025 4:00:07 PM EST |
| 340.00 | 0.00 | 2.65 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.78 | -0.01 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 360.00 | 0.05 | 2.95 | 0.85 | -0.89 | -51.15% | 1 | 85 | 0.49 | -0.03 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 370.00 | 0.20 | 3.20 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.05 | 0.00 | -0.13 | 5/20/2025 | 5/30/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 3.90 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.06 | 0.00 | -0.16 | 5/13/2025 | 5/30/2025 4:00:07 PM EST |
| 390.00 | 1.00 | 4.30 | 1.60 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.11 | 0.00 | -0.21 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 400.00 | 2.50 | 4.00 | 2.02 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.15 | 0.01 | -0.26 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 410.00 | 3.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 28 | 0.37 | -0.21 | 0.01 | -0.30 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 420.00 | 4.20 | 8.10 | 5.93 | -0.57 | -8.77% | 1 | 25 | 0.34 | -0.28 | 0.01 | -0.33 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 430.00 | 7.50 | 10.90 | 8.80 | -0.99 | -10.12% | 1 | 11 | 0.32 | -0.37 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 440.00 | 10.70 | 13.40 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.47 | 0.01 | -0.34 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 450.00 | 15.90 | 19.30 | 27.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.60 | 0.01 | -0.31 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 460.00 | 23.00 | 25.70 | % | 0 | 0 | 0.29 | -0.72 | 0.01 | -0.26 | 5/30/2025 4:00:07 PM EST | |||
| 470.00 | 30.00 | 33.50 | 151.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.20 | 4/14/2025 | 5/30/2025 4:00:07 PM EST |
| 480.00 | 39.80 | 42.70 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.14 | 5/30/2025 4:00:07 PM EST | |||
| 490.00 | 48.90 | 51.80 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.08 | 5/30/2025 4:00:07 PM EST | |||
| 500.00 | 58.00 | 62.00 | 181.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.05 | 4/14/2025 | 5/30/2025 4:00:07 PM EST |
| 520.00 | 77.90 | 82.00 | 181.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 5/30/2025 4:00:07 PM EST |
| 540.00 | 97.90 | 102.00 | 201.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 4:00:07 PM EST |