Options Chain for WOODWARD INC COM (WWD) - $267.38 as of 10/29/2025 9:28:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 115.50 | 118.90 | 117.20 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 155.00 | 110.60 | 114.00 | 112.30 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 160.00 | 105.60 | 109.00 | 107.30 | % | 0.67 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 165.00 | 100.60 | 104.00 | 102.30 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 170.00 | 95.60 | 99.00 | 97.30 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 175.00 | 90.60 | 94.30 | 92.45 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 180.00 | 85.70 | 88.90 | 87.30 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 185.00 | 80.70 | 84.10 | 82.40 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 190.00 | 75.70 | 79.10 | 77.40 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 195.00 | 70.70 | 74.10 | 72.40 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 200.00 | 66.00 | 69.00 | 67.50 | % | 0.34 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 210.00 | 56.00 | 59.30 | 57.65 | % | 0.27 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 10/29/2025 4:00:04 PM EST | |||
| 220.00 | 46.50 | 49.60 | 48.05 | % | 0.22 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 10/29/2025 4:00:04 PM EST | |||
| 230.00 | 37.00 | 40.40 | 38.70 | % | 0.17 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.09 | 10/29/2025 4:00:04 PM EST | |||
| 240.00 | 28.20 | 31.60 | 29.90 | 21.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.84 | 0.01 | -0.14 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 20.20 | 23.60 | 21.90 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | 0.74 | 0.01 | -0.18 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 13.10 | 16.30 | 14.70 | 14.28 | 0.00 | 0.00% | 0.06 | 0 | 506 | 0.42 | 0.61 | 0.01 | -0.21 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 270.00 | 7.80 | 11.30 | 9.55 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.47 | 0.01 | -0.22 | 10/6/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 4.10 | 7.60 | 5.85 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.41 | 0.33 | 0.01 | -0.20 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 290.00 | 1.55 | 5.20 | 3.38 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.21 | 0.01 | -0.17 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.14 | 0.01 | -0.13 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.09 | 10/29/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/29/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.01 | 0.00 | -0.02 | 9/24/2025 | 10/29/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.02 | 0.00 | -0.04 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 230.00 | 0.50 | 3.50 | 2.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.09 | 0.01 | -0.09 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 240.00 | 1.25 | 4.70 | 2.98 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.45 | -0.16 | 0.01 | -0.14 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 250.00 | 2.70 | 6.70 | 4.70 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.42 | -0.26 | 0.01 | -0.18 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 260.00 | 5.50 | 9.70 | 7.60 | % | 0.03 | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.21 | 10/29/2025 4:00:04 PM EST | |||
| 270.00 | 11.10 | 14.00 | 12.55 | 23.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.53 | 0.01 | -0.22 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 280.00 | 17.40 | 20.00 | 18.70 | % | 0.07 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.20 | 10/29/2025 4:00:04 PM EST | |||
| 290.00 | 23.80 | 27.50 | 25.65 | % | 0.09 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.17 | 10/29/2025 4:00:04 PM EST | |||
| 300.00 | 32.20 | 35.70 | 33.95 | % | 0.11 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.13 | 10/29/2025 4:00:04 PM EST | |||
| 310.00 | 41.50 | 44.90 | 43.20 | % | 0.14 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.09 | 10/29/2025 4:00:04 PM EST | |||
| 320.00 | 51.00 | 54.80 | 52.90 | % | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.05 | 10/29/2025 4:00:04 PM EST | |||
| 330.00 | 61.40 | 64.80 | 63.10 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 10/29/2025 4:00:04 PM EST | |||
| 340.00 | 71.40 | 74.80 | 73.10 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 350.00 | 81.40 | 84.80 | 83.10 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 360.00 | 91.40 | 94.80 | 93.10 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |