Options Chain for WOODWARD INC COM (WWD) - $395.00 as of 4/10/2026 5:34:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 263.30 | 267.60 | 265.45 | % | 2.12 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 130.00 | 258.30 | 262.60 | 260.45 | % | 2.00 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 135.00 | 253.30 | 257.60 | 255.45 | % | 1.89 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 140.00 | 248.30 | 252.60 | 250.45 | % | 1.79 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 145.00 | 243.30 | 247.60 | 245.45 | % | 1.69 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 150.00 | 238.30 | 242.60 | 240.45 | % | 1.60 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 155.00 | 233.30 | 237.60 | 235.45 | 233.20 | 0.00 | 0.00% | 1.52 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 160.00 | 228.30 | 232.60 | 230.45 | % | 1.44 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 165.00 | 223.30 | 227.60 | 225.45 | % | 1.37 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 170.00 | 218.30 | 222.60 | 220.45 | % | 1.30 | 0 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 175.00 | 213.30 | 217.60 | 215.45 | % | 1.23 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 180.00 | 208.30 | 212.60 | 210.45 | % | 1.17 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 185.00 | 203.30 | 207.60 | 205.45 | % | 1.11 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 190.00 | 198.30 | 202.60 | 200.45 | 205.30 | 0.00 | 0.00% | 1.05 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 195.00 | 193.30 | 197.60 | 195.45 | % | 1.00 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 200.00 | 188.30 | 192.60 | 190.45 | % | 0.95 | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 210.00 | 178.30 | 182.60 | 180.45 | % | 0.86 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 220.00 | 168.30 | 172.60 | 170.45 | % | 0.77 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 230.00 | 158.30 | 162.60 | 160.45 | % | 0.70 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 240.00 | 148.40 | 152.70 | 150.55 | % | 0.63 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 250.00 | 138.40 | 142.70 | 140.55 | 140.20 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 260.00 | 128.40 | 132.70 | 130.55 | 99.92 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:58:56 AM EST |
| 270.00 | 118.40 | 122.70 | 120.55 | % | 0.45 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 280.00 | 108.40 | 112.70 | 110.55 | % | 0.39 | 0 | 6 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 290.00 | 98.50 | 102.80 | 100.65 | % | 0.35 | 0 | 16 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 300.00 | 88.50 | 92.80 | 90.65 | % | 0.30 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 310.00 | 78.60 | 82.90 | 80.75 | 34.90 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.52 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:56 AM EST |
| 320.00 | 68.70 | 72.90 | 70.80 | 26.80 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.17 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:56 AM EST |
| 330.00 | 58.80 | 63.00 | 60.90 | 68.70 | 0.00 | 0.00% | 0.18 | 0 | 179 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 340.00 | 48.90 | 52.90 | 50.90 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 350.00 | 39.10 | 43.00 | 41.05 | 15.50 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.94 | 0.99 | 0.00 | -0.03 | 3/31/2026 | 4/13/2026 9:58:56 AM EST |
| 360.00 | 29.30 | 33.40 | 31.35 | 37.40 | 0.00 | 0.00% | 0.09 | 0 | 155 | 0.76 | 0.95 | 0.01 | -0.20 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 370.00 | 21.00 | 23.70 | 22.35 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.66 | 0.86 | 0.01 | -0.47 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 380.00 | 12.70 | 15.00 | 13.85 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.46 | 0.71 | 0.02 | -0.73 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 390.00 | 6.10 | 8.40 | 7.25 | 11.09 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.44 | 0.52 | 0.02 | -0.84 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 400.00 | 2.20 | 4.20 | 3.20 | 2.99 | -3.21 | -51.78% | 0.01 | 4 | 104 | 0.42 | 0.30 | 0.02 | -0.72 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 410.00 | 0.30 | 1.90 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.44 | 0.14 | 0.01 | -0.44 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.05 | 0.01 | -0.20 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.01 | 0.00 | -0.07 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.02 | 4/13/2026 9:58:56 AM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:56 AM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:56 AM EST |
| 310.00 | 0.20 | 2.35 | 1.28 | % | 0.00 | 0 | 92 | 1.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 320.00 | 0.00 | 2.40 | 1.20 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:56 AM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:56 AM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.60 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/13/2026 9:58:56 AM EST |
| 360.00 | 0.40 | 3.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.53 | -0.05 | 0.01 | -0.20 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 370.00 | 1.00 | 2.10 | 1.55 | 1.52 | -0.99 | -39.45% | 0.00 | 2 | 83 | 0.50 | -0.14 | 0.01 | -0.47 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 380.00 | 2.35 | 4.10 | 3.23 | 3.20 | -8.60 | -72.89% | 0.01 | 1 | 21 | 0.46 | -0.29 | 0.02 | -0.73 | 4/13/2026 | 4/13/2026 9:58:56 AM EST |
| 390.00 | 4.70 | 8.70 | 6.70 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.45 | -0.48 | 0.02 | -0.84 | 4/10/2026 | 4/13/2026 9:58:56 AM EST |
| 400.00 | 11.30 | 13.60 | 12.45 | 12.55 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.41 | -0.70 | 0.02 | -0.72 | 4/9/2026 | 4/13/2026 9:58:56 AM EST |
| 410.00 | 18.50 | 22.70 | 20.60 | % | 0.05 | 0 | 3 | 0.56 | -0.86 | 0.01 | -0.44 | 4/13/2026 9:58:56 AM EST | |||
| 420.00 | 27.80 | 32.10 | 29.95 | % | 0.07 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.20 | 4/13/2026 9:58:56 AM EST | |||
| 430.00 | 37.60 | 41.80 | 39.70 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 4/13/2026 9:58:56 AM EST | |||
| 440.00 | 47.60 | 51.90 | 49.75 | 74.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 3/23/2026 | 4/13/2026 9:58:56 AM EST |
| 450.00 | 57.60 | 61.90 | 59.75 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 460.00 | 67.50 | 71.80 | 69.65 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 470.00 | 77.50 | 81.80 | 79.65 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 480.00 | 87.50 | 91.80 | 89.65 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 490.00 | 97.50 | 101.80 | 99.65 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 500.00 | 107.50 | 111.80 | 109.65 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 510.00 | 117.50 | 121.80 | 119.65 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 520.00 | 127.50 | 131.80 | 129.65 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 530.00 | 137.50 | 141.80 | 139.65 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 540.00 | 147.50 | 151.80 | 149.65 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 550.00 | 157.50 | 161.80 | 159.65 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 560.00 | 167.50 | 171.80 | 169.65 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST | |||
| 570.00 | 177.50 | 181.80 | 179.65 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:56 AM EST |