Options Chain for WOODWARD INC COM (WWD) - $238.17 as of 9/12/2025 9:37:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 81.90 | 85.30 | 83.60 | % | 0.54 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 76.90 | 80.30 | 78.60 | % | 0.49 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 71.90 | 75.30 | 73.60 | % | 0.45 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 66.70 | 70.30 | 68.50 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 62.00 | 65.30 | 63.65 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 57.00 | 60.30 | 58.65 | % | 0.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 51.90 | 55.30 | 53.60 | % | 0.29 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 47.00 | 50.30 | 48.65 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 42.00 | 45.30 | 43.65 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 200.00 | 37.00 | 40.40 | 38.70 | 44.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 27.10 | 30.40 | 28.75 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 17.20 | 20.50 | 18.85 | 45.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.96 | 0.01 | -0.09 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 7.90 | 11.30 | 9.60 | 15.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.80 | 0.03 | -0.20 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 1.25 | 4.00 | 2.63 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.42 | 0.04 | -0.27 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.50 | -0.60 | -54.55% | 0.00 | 7 | 135 | 0.35 | 0.09 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.30 | -0.20 | -40.00% | 0.00 | 1 | 200 | 0.63 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.04 | 0.01 | -0.09 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.90 | 1.45 | 1.05 | -1.20 | -53.34% | 0.01 | 1 | 41 | 0.51 | -0.20 | 0.03 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 2.70 | 6.00 | 4.35 | 4.22 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.25 | -0.58 | 0.04 | -0.27 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 10.20 | 13.60 | 11.90 | 9.53 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.51 | -0.91 | 0.02 | -0.11 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 20.10 | 23.30 | 21.70 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.70 | -0.99 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 30.00 | 33.20 | 31.60 | 26.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 39.90 | 43.20 | 41.55 | 30.53 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 50.10 | 53.20 | 51.65 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 300.00 | 59.90 | 63.20 | 61.55 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 310.00 | 69.90 | 73.20 | 71.55 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 79.90 | 83.20 | 81.55 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 89.90 | 93.20 | 91.55 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 99.90 | 103.20 | 101.55 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 110.10 | 113.20 | 111.65 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 119.90 | 123.20 | 121.55 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 370.00 | 129.90 | 133.20 | 131.55 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |