Options Chain for WOODWARD INC COM (WWD) - $255.25 as of 7/25/2025 12:18:38 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 | 105.20 | 109.20 | 107.20 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 155.00 | 100.30 | 104.00 | 102.15 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 160.00 | 95.20 | 99.50 | 97.35 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 165.00 | 90.30 | 94.20 | 92.25 | % | 0.56 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 170.00 | 85.30 | 89.60 | 87.45 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 175.00 | 80.40 | 84.30 | 82.35 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 180.00 | 75.50 | 79.30 | 77.40 | % | 0.43 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 185.00 | 70.50 | 74.30 | 72.40 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 190.00 | 65.50 | 69.40 | 67.45 | % | 0.36 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 195.00 | 60.60 | 64.50 | 62.55 | % | 0.32 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 7/25/2025 12:44:07 PM EST | |||
| 200.00 | 55.80 | 59.70 | 57.75 | % | 0.29 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.06 | 7/25/2025 12:44:07 PM EST | |||
| 210.00 | 46.20 | 49.00 | 47.60 | % | 0.23 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.09 | 7/25/2025 12:44:07 PM EST | |||
| 220.00 | 36.90 | 39.70 | 38.30 | 37.00 | +2.65 | +7.72% | 0.17 | 1 | 1 | 0.56 | 0.92 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 230.00 | 28.10 | 30.80 | 29.45 | 28.09 | +2.23 | +8.63% | 0.13 | 1 | 8 | 0.43 | 0.85 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 240.00 | 21.00 | 22.50 | 21.75 | 17.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.44 | 0.75 | 0.01 | -0.24 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 250.00 | 14.10 | 16.20 | 15.15 | 13.62 | -1.38 | -9.20% | 0.06 | 1 | 102 | 0.44 | 0.62 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 260.00 | 8.70 | 10.20 | 9.45 | 8.34 | -1.53 | -15.51% | 0.04 | 1 | 151 | 0.44 | 0.48 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 270.00 | 5.30 | 6.40 | 5.85 | 5.22 | -0.48 | -8.43% | 0.02 | 1 | 39 | 0.43 | 0.34 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 280.00 | 2.20 | 3.90 | 3.05 | 3.10 | -0.60 | -16.22% | 0.01 | 20 | 318 | 0.45 | 0.23 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 290.00 | 0.55 | 3.10 | 1.83 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.15 | 0.01 | -0.16 | 7/7/2025 | 7/25/2025 12:44:07 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.09 | 0.01 | -0.11 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.05 | 0.00 | -0.07 | 7/7/2025 | 7/25/2025 12:44:07 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 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 | 0.40 | 0.20 | 0.06 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:07 PM EST | |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.01 | 0.00 | -0.05 | 7/3/2025 | 7/25/2025 12:44:07 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | -0.02 | 0.00 | -0.06 | 7/14/2025 | 7/25/2025 12:44:07 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | -0.04 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 220.00 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.51 | -0.08 | 0.01 | -0.14 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 230.00 | 0.95 | 3.10 | 2.03 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.48 | -0.15 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 240.00 | 3.00 | 4.70 | 3.85 | 5.05 | +0.85 | +20.24% | 0.02 | 1 | 88 | 0.42 | -0.25 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 250.00 | 5.80 | 8.10 | 6.95 | 8.37 | +1.27 | +17.89% | 0.03 | 1 | 206 | 0.43 | -0.38 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 260.00 | 11.50 | 12.70 | 12.10 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.43 | -0.52 | 0.01 | -0.27 | 7/21/2025 | 7/25/2025 12:44:07 PM EST |
| 270.00 | 17.00 | 19.60 | 18.30 | 18.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.45 | -0.66 | 0.01 | -0.25 | 7/21/2025 | 7/25/2025 12:44:07 PM EST |
| 280.00 | 25.20 | 26.90 | 26.05 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.21 | 7/25/2025 12:44:07 PM EST | |||
| 290.00 | 33.20 | 36.00 | 34.60 | % | 0.12 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.16 | 7/25/2025 12:44:07 PM EST | |||
| 300.00 | 42.20 | 45.50 | 43.85 | % | 0.15 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.11 | 7/25/2025 12:44:07 PM EST | |||
| 310.00 | 51.80 | 55.60 | 53.70 | % | 0.17 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.07 | 7/25/2025 12:44:07 PM EST | |||
| 320.00 | 61.60 | 65.40 | 63.50 | 63.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 12:44:07 PM EST |
| 330.00 | 71.20 | 75.30 | 73.25 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 340.00 | 81.20 | 85.30 | 83.25 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 350.00 | 91.10 | 95.30 | 93.20 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST |