Options Chain for WOODWARD INC COM (WWD) - $218.52 as of 5/30/2025 6:09:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 129.80 | 133.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 124.80 | 128.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 119.80 | 123.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 114.70 | 118.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 109.80 | 113.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 104.90 | 108.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 99.90 | 103.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 94.90 | 98.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 89.90 | 93.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 84.90 | 88.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 79.90 | 83.80 | 59.95 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:04 PM EST |
| 140.00 | 74.90 | 78.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 145.00 | 70.00 | 73.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 150.00 | 65.00 | 68.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 155.00 | 60.00 | 63.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 160.00 | 55.00 | 58.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 165.00 | 50.10 | 53.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 170.00 | 45.10 | 48.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 175.00 | 40.20 | 44.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 180.00 | 35.10 | 38.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 5/30/2025 4:00:04 PM EST |
| 185.00 | 30.20 | 34.10 | 12.90 | 0.00 | 0.00% | 0 | 396 | 0.65 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 190.00 | 25.60 | 29.30 | 28.97 | 0.00 | 0.00% | 0 | 290 | 0.60 | 0.97 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 195.00 | 20.80 | 24.50 | 11.30 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.92 | 0.01 | -0.05 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 200.00 | 16.10 | 19.90 | 12.90 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.87 | 0.01 | -0.07 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 210.00 | 7.70 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 407 | 0.29 | 0.68 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 220.00 | 2.55 | 5.00 | 3.50 | -1.16 | -24.90% | 11 | 28 | 0.28 | 0.40 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 230.00 | 0.10 | 1.85 | 1.40 | -0.21 | -13.05% | 1 | 4 | 0.24 | 0.17 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.05 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.55 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 180.00 | 0.05 | 2.30 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.40 | 1.59 | 0.00 | 0.00% | 0 | 200 | 0.35 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.55 | 1.10 | 0.00 | 0.00% | 0 | 236 | 0.58 | -0.03 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 195.00 | 0.05 | 2.75 | 1.72 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.08 | 0.01 | -0.05 | 5/21/2025 | 5/30/2025 4:00:04 PM EST |
| 200.00 | 0.40 | 3.20 | 1.00 | 0.00 | 0.00% | 1 | 269 | 0.34 | -0.13 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 210.00 | 0.55 | 3.20 | 2.10 | -1.52 | -41.99% | 1 | 49 | 0.21 | -0.32 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 220.00 | 6.70 | 7.60 | 8.60 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.60 | 0.03 | -0.13 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 230.00 | 12.40 | 16.30 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.08 | 5/30/2025 4:00:04 PM EST | |||
| 240.00 | 21.80 | 25.50 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 250.00 | 31.60 | 35.60 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST |