Options Chain for WOODWARD INC COM (WWD) - $411.94 as of 7/24/2026 8:33:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 138.50 | 142.50 | 140.50 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 7/24/2026 4:00:02 PM EST | |||
| 290.00 | 129.00 | 132.20 | 130.60 | 108.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.06 | 7/16/2026 | 7/24/2026 4:00:02 PM EST |
| 300.00 | 119.00 | 122.50 | 120.75 | % | 0.40 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.08 | 7/24/2026 4:00:02 PM EST | |||
| 310.00 | 109.50 | 113.00 | 111.25 | % | 0.36 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.11 | 7/24/2026 4:00:02 PM EST | |||
| 320.00 | 100.00 | 103.80 | 101.90 | % | 0.32 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.16 | 7/24/2026 4:00:02 PM EST | |||
| 330.00 | 91.00 | 94.60 | 92.80 | % | 0.28 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.20 | 7/24/2026 4:00:02 PM EST | |||
| 340.00 | 82.00 | 85.20 | 83.60 | % | 0.25 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.24 | 7/24/2026 4:00:02 PM EST | |||
| 350.00 | 73.00 | 76.30 | 74.65 | 92.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | 0.88 | 0.00 | -0.28 | 6/22/2026 | 7/24/2026 4:00:02 PM EST |
| 360.00 | 64.50 | 68.20 | 66.35 | % | 0.18 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.33 | 7/24/2026 4:00:02 PM EST | |||
| 370.00 | 56.50 | 60.00 | 58.25 | 39.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | 0.80 | 0.00 | -0.37 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 380.00 | 48.70 | 52.20 | 50.45 | % | 0.13 | 0 | 0 | 0.58 | 0.76 | 0.00 | -0.41 | 7/24/2026 4:00:02 PM EST | |||
| 390.00 | 41.60 | 44.90 | 43.25 | 31.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | 0.70 | 0.01 | -0.44 | 7/16/2026 | 7/24/2026 4:00:02 PM EST |
| 400.00 | 35.00 | 38.50 | 36.75 | 22.75 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.56 | 0.65 | 0.01 | -0.46 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 410.00 | 29.00 | 32.60 | 30.80 | 24.00 | 0.00 | 0.00% | 0.08 | 0 | 142 | 0.55 | 0.59 | 0.01 | -0.47 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 420.00 | 23.50 | 26.80 | 25.15 | 22.16 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.55 | 0.53 | 0.01 | -0.47 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 430.00 | 18.80 | 22.80 | 20.80 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | 0.46 | 0.01 | -0.45 | 7/13/2026 | 7/24/2026 4:00:02 PM EST |
| 440.00 | 14.60 | 18.20 | 16.40 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 424 | 0.54 | 0.40 | 0.01 | -0.43 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 450.00 | 11.30 | 14.80 | 13.05 | 12.67 | +0.67 | +5.59% | 0.03 | 6 | 57 | 0.53 | 0.34 | 0.01 | -0.40 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 460.00 | 8.10 | 12.00 | 10.05 | 10.60 | +1.20 | +12.77% | 0.02 | 1 | 73 | 0.52 | 0.28 | 0.01 | -0.36 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 470.00 | 5.70 | 9.50 | 7.60 | 8.40 | +1.50 | +21.74% | 0.02 | 21 | 23 | 0.52 | 0.23 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 480.00 | 4.00 | 7.60 | 5.80 | 6.40 | +1.20 | +23.08% | 0.01 | 2 | 10 | 0.51 | 0.18 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 490.00 | 2.50 | 6.30 | 4.40 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.15 | 0.00 | -0.24 | 7/9/2026 | 7/24/2026 4:00:02 PM EST |
| 500.00 | 1.50 | 4.90 | 3.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.49 | 0.11 | 0.00 | -0.20 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 510.00 | 0.50 | 4.40 | 2.45 | 2.30 | +0.45 | +24.33% | 0.00 | 1 | 2 | 0.48 | 0.09 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 3.70 | 1.85 | 1.80 | +0.60 | +50.00% | 0.00 | 1 | 6 | 0.61 | 0.07 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 3.20 | 1.60 | 1.40 | +0.50 | +55.56% | 0.00 | 1 | 6 | 0.62 | 0.05 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.04 | 0.00 | -0.09 | 7/9/2026 | 7/24/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.07 | 7/24/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 2.40 | 1.20 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.06 | 6/24/2026 | 7/24/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.04 | 7/24/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.03 | 6/26/2026 | 7/24/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.02 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 2.55 | 1.28 | 0.90 | -0.10 | -10.00% | 0.00 | 1 | 12 | 0.96 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | -0.01 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 3.20 | 1.60 | 1.45 | -0.10 | -6.46% | 0.01 | 1 | 9 | 0.87 | -0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 1.85 | -0.20 | -9.76% | 0.01 | 2 | 12 | 0.81 | -0.03 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 320.00 | 0.10 | 3.70 | 1.90 | 2.40 | -1.90 | -44.19% | 0.01 | 2 | 19 | 0.59 | -0.05 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 330.00 | 1.00 | 4.10 | 2.55 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | -0.07 | 0.00 | -0.20 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 340.00 | 2.00 | 5.50 | 3.75 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.63 | -0.09 | 0.00 | -0.24 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 350.00 | 3.00 | 6.70 | 4.85 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.61 | -0.12 | 0.00 | -0.28 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 360.00 | 4.50 | 8.30 | 6.40 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.61 | -0.16 | 0.00 | -0.33 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 370.00 | 6.50 | 10.00 | 8.25 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.59 | -0.20 | 0.00 | -0.37 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 380.00 | 8.80 | 12.50 | 10.65 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.58 | -0.24 | 0.00 | -0.41 | 7/16/2026 | 7/24/2026 4:00:02 PM EST |
| 390.00 | 11.80 | 15.30 | 13.55 | 24.50 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.58 | -0.30 | 0.01 | -0.44 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 400.00 | 15.40 | 18.80 | 17.10 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.35 | 0.01 | -0.46 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 410.00 | 19.40 | 22.70 | 21.05 | 23.20 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.56 | -0.41 | 0.01 | -0.47 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 420.00 | 24.20 | 27.40 | 25.80 | 29.04 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.55 | -0.47 | 0.01 | -0.47 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 430.00 | 29.30 | 32.60 | 30.95 | 29.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.54 | 0.01 | -0.45 | 6/23/2026 | 7/24/2026 4:00:02 PM EST |
| 440.00 | 35.00 | 38.60 | 36.80 | 50.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.60 | 0.01 | -0.43 | 7/14/2026 | 7/24/2026 4:00:02 PM EST |
| 450.00 | 42.00 | 45.10 | 43.55 | 46.94 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.53 | -0.66 | 0.01 | -0.40 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 460.00 | 49.20 | 52.10 | 50.65 | 66.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | -0.72 | 0.01 | -0.36 | 7/14/2026 | 7/24/2026 4:00:02 PM EST |
| 470.00 | 56.40 | 59.80 | 58.10 | % | 0.12 | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.32 | 7/24/2026 4:00:02 PM EST | |||
| 480.00 | 65.50 | 67.90 | 66.70 | 85.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.82 | 0.00 | -0.28 | 7/10/2026 | 7/24/2026 4:00:02 PM EST |
| 490.00 | 73.20 | 76.40 | 74.80 | 68.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.85 | 0.00 | -0.24 | 6/26/2026 | 7/24/2026 4:00:02 PM EST |
| 500.00 | 82.60 | 85.30 | 83.95 | % | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.20 | 7/24/2026 4:00:02 PM EST | |||
| 510.00 | 91.80 | 94.50 | 93.15 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.17 | 7/24/2026 4:00:02 PM EST | |||
| 520.00 | 100.50 | 103.90 | 102.20 | % | 0.20 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.14 | 7/24/2026 4:00:02 PM EST | |||
| 530.00 | 110.40 | 113.40 | 111.90 | % | 0.21 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.11 | 7/24/2026 4:00:02 PM EST | |||
| 540.00 | 119.80 | 123.30 | 121.55 | % | 0.23 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.09 | 7/24/2026 4:00:02 PM EST | |||
| 550.00 | 129.00 | 133.00 | 131.00 | % | 0.24 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.07 | 7/24/2026 4:00:02 PM EST | |||
| 560.00 | 138.70 | 142.90 | 140.80 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 7/24/2026 4:00:02 PM EST | |||
| 570.00 | 148.60 | 152.80 | 150.70 | % | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 7/24/2026 4:00:02 PM EST | |||
| 580.00 | 158.60 | 162.80 | 160.70 | 152.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 6/26/2026 | 7/24/2026 4:00:02 PM EST |
| 590.00 | 169.30 | 172.80 | 171.05 | 162.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/24/2026 4:00:02 PM EST |