Options Chain for WOODWARD INC COM (WWD) - $168.70 as of 12/20/2024 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.00 | 91.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 85.00 | 82.50 | 86.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 90.00 | 77.50 | 81.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 95.00 | 72.50 | 76.60 | 88.80 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 12/20/2024 3:59:57 PM EST |
| 100.00 | 67.50 | 71.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 105.00 | 62.50 | 66.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 110.00 | 57.50 | 61.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 115.00 | 52.50 | 56.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 120.00 | 47.50 | 51.80 | 48.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 12/20/2024 3:59:57 PM EST |
| 125.00 | 42.50 | 46.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 130.00 | 37.50 | 41.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 12/20/2024 3:59:57 PM EST | |||
| 135.00 | 32.50 | 37.40 | 29.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/21/2024 | 12/20/2024 3:59:57 PM EST |
| 140.00 | 27.50 | 32.10 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.97 | 0.00 | -0.05 | 7/30/2024 | 12/20/2024 3:59:57 PM EST |
| 145.00 | 23.20 | 26.60 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.05 | 7/31/2024 | 12/20/2024 3:59:57 PM EST |
| 150.00 | 18.50 | 21.80 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.90 | 0.01 | -0.08 | 7/31/2024 | 12/20/2024 3:59:57 PM EST |
| 155.00 | 14.10 | 17.20 | 21.50 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.85 | 0.01 | -0.08 | 9/23/2024 | 12/20/2024 3:59:57 PM EST |
| 160.00 | 10.10 | 13.80 | 25.24 | 0.00 | 0.00% | 0 | 76 | 0.30 | 0.78 | 0.02 | -0.09 | 12/4/2024 | 12/20/2024 3:59:57 PM EST |
| 165.00 | 6.80 | 9.80 | 6.40 | -0.70 | -9.86% | 1 | 188 | 0.27 | 0.66 | 0.03 | -0.10 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 170.00 | 3.90 | 6.50 | 4.70 | +0.20 | +4.45% | 11 | 94 | 0.29 | 0.50 | 0.03 | -0.10 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 175.00 | 2.05 | 5.00 | 3.00 | +0.05 | +1.70% | 500 | 541 | 0.27 | 0.35 | 0.03 | -0.09 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 180.00 | 0.90 | 3.00 | 1.63 | -0.52 | -24.19% | 1 | 95 | 0.32 | 0.23 | 0.02 | -0.08 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 185.00 | 0.50 | 1.30 | 0.75 | -0.05 | -6.25% | 2 | 236 | 0.28 | 0.15 | 0.02 | -0.07 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.40 | 0.08 | 0.01 | -0.04 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 2.30 | 3.50 | 0.00 | 0.00% | 0 | 110 | 0.44 | 0.04 | 0.01 | -0.03 | 11/27/2024 | 12/20/2024 3:59:57 PM EST |
| 200.00 | 0.05 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 564 | 0.37 | 0.03 | 0.01 | -0.02 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 720 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/20/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/20/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 12/20/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:57 PM EST |
| 270.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 12/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 501 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.35 | 2.25 | 0.00 | 0.00% | 0 | 500 | 0.62 | 0.00 | 0.00 | -0.02 | 8/1/2024 | 12/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.40 | 2.95 | 0.00 | 0.00% | 0 | 38 | 0.57 | -0.01 | 0.00 | -0.03 | 8/1/2024 | 12/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.03 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 1.80 | 0.69 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.03 | 0.00 | -0.05 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 1.65 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.04 | 0.01 | -0.05 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 150.00 | 0.25 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 73 | 0.32 | -0.10 | 0.01 | -0.08 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 155.00 | 0.55 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.15 | 0.01 | -0.08 | 12/3/2024 | 12/20/2024 3:59:57 PM EST |
| 160.00 | 1.15 | 2.10 | 1.70 | -0.45 | -20.93% | 12 | 1,946 | 0.27 | -0.22 | 0.02 | -0.09 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 165.00 | 2.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 78 | 0.26 | -0.34 | 0.03 | -0.10 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 170.00 | 3.10 | 6.30 | 6.60 | +0.70 | +11.87% | 4 | 68 | 0.27 | -0.50 | 0.03 | -0.10 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 175.00 | 6.40 | 9.50 | 9.60 | 0.00 | 0.00% | 0 | 136 | 0.24 | -0.65 | 0.03 | -0.09 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 180.00 | 10.20 | 14.00 | 13.70 | 0.00 | 0.00% | 0 | 70 | 0.34 | -0.77 | 0.02 | -0.08 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 185.00 | 14.70 | 17.80 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.85 | 0.02 | -0.07 | 12/11/2024 | 12/20/2024 3:59:57 PM EST |
| 190.00 | 19.50 | 22.60 | 11.32 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.92 | 0.01 | -0.04 | 12/10/2024 | 12/20/2024 3:59:57 PM EST |
| 195.00 | 23.20 | 28.00 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.96 | 0.01 | -0.03 | 7/23/2024 | 12/20/2024 3:59:57 PM EST |
| 200.00 | 29.00 | 33.00 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 210.00 | 39.00 | 43.00 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 220.00 | 49.00 | 53.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 230.00 | 59.00 | 63.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 240.00 | 69.00 | 73.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 250.00 | 79.00 | 83.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 260.00 | 89.00 | 93.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 270.00 | 99.00 | 103.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |