Options Chain for WOODWARD INC COM (WWD) - $390.92 as of 2/20/2026 4:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 197.70 | 201.80 | 199.75 | % | 1.02 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 200.00 | 192.60 | 196.80 | 194.70 | 174.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 210.00 | 182.70 | 186.80 | 184.75 | % | 0.88 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 220.00 | 172.80 | 176.80 | 174.80 | % | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 230.00 | 162.80 | 166.90 | 164.85 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 240.00 | 152.80 | 156.90 | 154.85 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 250.00 | 142.90 | 147.00 | 144.95 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 260.00 | 132.90 | 137.10 | 135.00 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 270.00 | 123.00 | 127.10 | 125.05 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 280.00 | 113.10 | 117.30 | 115.20 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 2/20/2026 3:59:53 PM EST | |||
| 290.00 | 103.40 | 106.30 | 104.85 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 2/20/2026 3:59:53 PM EST | |||
| 300.00 | 93.60 | 96.50 | 95.05 | 92.10 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.71 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 310.00 | 83.90 | 86.50 | 85.20 | 65.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.47 | 0.97 | 0.00 | -0.07 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 320.00 | 74.20 | 77.00 | 75.60 | 75.20 | +15.20 | +25.34% | 0.24 | 1 | 3 | 0.47 | 0.96 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 330.00 | 64.60 | 67.50 | 66.05 | 50.02 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.45 | 0.94 | 0.00 | -0.12 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 340.00 | 55.20 | 58.00 | 56.60 | 41.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.15 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 350.00 | 46.00 | 48.50 | 47.25 | 46.90 | -0.24 | -0.51% | 0.14 | 2 | 2 | 0.39 | 0.87 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 360.00 | 37.20 | 40.00 | 38.60 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.37 | 0.82 | 0.01 | -0.22 | 2/4/2026 | 2/20/2026 3:59:53 PM EST |
| 370.00 | 29.80 | 31.50 | 30.65 | 24.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.36 | 0.76 | 0.01 | -0.24 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 380.00 | 22.40 | 24.40 | 23.40 | 22.60 | 0.00 | 0.00% | 0.06 | 0 | 333 | 0.35 | 0.68 | 0.01 | -0.26 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 390.00 | 16.00 | 18.20 | 17.10 | 16.80 | -0.30 | -1.76% | 0.04 | 3 | 11 | 0.33 | 0.57 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 400.00 | 10.90 | 13.20 | 12.05 | 11.90 | +0.85 | +7.70% | 0.03 | 3 | 365 | 0.33 | 0.46 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 410.00 | 7.10 | 9.30 | 8.20 | 7.50 | -1.45 | -16.21% | 0.02 | 3 | 2 | 0.32 | 0.36 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 420.00 | 4.50 | 6.40 | 5.45 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.32 | 0.27 | 0.01 | -0.22 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 430.00 | 2.75 | 4.40 | 3.58 | 3.39 | -1.11 | -24.67% | 0.01 | 3 | 10 | 0.33 | 0.19 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 440.00 | 1.60 | 3.40 | 2.50 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.15 | 2/20/2026 3:59:53 PM EST | |||
| 450.00 | 0.65 | 3.40 | 2.03 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.10 | 0.00 | -0.12 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 3.10 | 1.55 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.06 | 0.00 | -0.07 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.04 | 0.00 | -0.05 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.03 | 2/20/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 510.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.95 | 0.98 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 2/20/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.04 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 310.00 | 0.15 | 2.50 | 1.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.03 | 0.00 | -0.07 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 320.00 | 0.25 | 2.80 | 1.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.04 | 0.00 | -0.09 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 330.00 | 1.05 | 3.00 | 2.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.06 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 340.00 | 1.60 | 3.80 | 2.70 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | -0.09 | 0.00 | -0.15 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 350.00 | 2.10 | 3.90 | 3.00 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.13 | 0.00 | -0.19 | 2/10/2026 | 2/20/2026 3:59:53 PM EST |
| 360.00 | 3.10 | 5.50 | 4.30 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.18 | 0.01 | -0.22 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 370.00 | 5.10 | 7.10 | 6.10 | 6.00 | +0.50 | +9.10% | 0.02 | 1 | 214 | 0.36 | -0.24 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 380.00 | 7.50 | 10.00 | 8.75 | 8.66 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.32 | 0.01 | -0.26 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 390.00 | 11.10 | 13.70 | 12.40 | 15.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.43 | 0.01 | -0.27 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 400.00 | 16.20 | 19.00 | 17.60 | 16.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.34 | -0.54 | 0.01 | -0.27 | 2/9/2026 | 2/20/2026 3:59:53 PM EST |
| 410.00 | 21.60 | 25.00 | 23.30 | % | 0.06 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.25 | 2/20/2026 3:59:53 PM EST | |||
| 420.00 | 29.30 | 32.00 | 30.65 | % | 0.07 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.22 | 2/20/2026 3:59:53 PM EST | |||
| 430.00 | 37.30 | 40.30 | 38.80 | % | 0.09 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.19 | 2/20/2026 3:59:53 PM EST | |||
| 440.00 | 46.20 | 49.00 | 47.60 | 72.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.86 | 0.01 | -0.15 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 450.00 | 55.60 | 58.50 | 57.05 | 82.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.90 | 0.00 | -0.12 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 460.00 | 64.40 | 68.20 | 66.30 | % | 0.14 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.07 | 2/20/2026 3:59:53 PM EST | |||
| 470.00 | 74.00 | 78.00 | 76.00 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 2/20/2026 3:59:53 PM EST | |||
| 480.00 | 84.30 | 87.90 | 86.10 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 2/20/2026 3:59:53 PM EST | |||
| 490.00 | 93.90 | 97.90 | 95.90 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 500.00 | 103.90 | 107.90 | 105.90 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 510.00 | 113.90 | 117.90 | 115.90 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 520.00 | 123.90 | 127.90 | 125.90 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 530.00 | 133.90 | 138.00 | 135.95 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 540.00 | 143.90 | 147.90 | 145.90 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 550.00 | 153.90 | 157.90 | 155.90 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 560.00 | 163.90 | 167.90 | 165.90 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 570.00 | 173.90 | 177.90 | 175.90 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |