Options Chain for WOODWARD INC COM (WWD) - $315.20 as of 12/23/2025 2:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 208.10 | 212.50 | 210.30 | 130.87 | 0.00 | 0.00% | 2.00 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 2:58:54 PM EST |
| 110.00 | 203.10 | 207.30 | 205.20 | 150.15 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:58:54 PM EST |
| 115.00 | 198.10 | 202.50 | 200.30 | % | 1.74 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 120.00 | 193.10 | 197.40 | 195.25 | % | 1.63 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 125.00 | 188.20 | 192.40 | 190.30 | % | 1.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 130.00 | 183.20 | 187.50 | 185.35 | % | 1.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 135.00 | 178.20 | 182.40 | 180.30 | % | 1.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 140.00 | 173.20 | 177.50 | 175.35 | 128.77 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 2:58:54 PM EST |
| 145.00 | 168.20 | 172.50 | 170.35 | 105.10 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/23/2025 2:58:54 PM EST |
| 150.00 | 163.20 | 167.60 | 165.40 | % | 1.10 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 155.00 | 158.30 | 162.40 | 160.35 | % | 1.03 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 160.00 | 153.30 | 157.60 | 155.45 | 100.86 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:58:54 PM EST |
| 165.00 | 148.30 | 152.30 | 150.30 | % | 0.91 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 170.00 | 143.30 | 147.20 | 145.25 | 89.30 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 2:58:54 PM EST |
| 175.00 | 138.30 | 142.10 | 140.20 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 180.00 | 133.30 | 137.40 | 135.35 | 70.80 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 2:58:54 PM EST |
| 185.00 | 128.40 | 132.50 | 130.45 | 81.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 2:58:54 PM EST |
| 190.00 | 123.40 | 127.40 | 125.40 | 35.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 2:58:54 PM EST |
| 195.00 | 118.40 | 122.40 | 120.40 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 200.00 | 113.40 | 117.40 | 115.40 | 103.32 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:58:54 PM EST |
| 210.00 | 103.50 | 107.50 | 105.50 | 51.20 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 2:58:54 PM EST |
| 220.00 | 93.50 | 97.50 | 95.50 | 34.51 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 2:58:54 PM EST |
| 230.00 | 83.50 | 87.60 | 85.55 | 40.50 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:58:54 PM EST |
| 240.00 | 73.60 | 77.80 | 75.70 | 67.40 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:54 PM EST |
| 250.00 | 64.30 | 67.10 | 65.70 | 57.50 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:54 PM EST |
| 260.00 | 54.30 | 57.10 | 55.70 | 54.95 | +22.41 | +68.87% | 0.21 | 1 | 412 | 0.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 270.00 | 44.50 | 47.30 | 45.90 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.47 | 1.00 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 280.00 | 34.50 | 37.50 | 36.00 | 29.40 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.40 | 0.98 | 0.00 | -0.07 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 290.00 | 24.90 | 27.90 | 26.40 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.34 | 0.94 | 0.01 | -0.10 | 12/4/2025 | 12/23/2025 2:58:54 PM EST |
| 300.00 | 16.50 | 19.40 | 17.95 | 18.60 | -0.48 | -2.52% | 0.06 | 4 | 73 | 0.24 | 0.83 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 310.00 | 8.90 | 11.00 | 9.95 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.21 | 0.66 | 0.02 | -0.17 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 320.00 | 4.50 | 5.70 | 5.10 | 6.58 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.21 | 0.44 | 0.02 | -0.17 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 330.00 | 2.00 | 2.55 | 2.28 | 2.64 | -0.56 | -17.50% | 0.01 | 1 | 14 | 0.21 | 0.23 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 340.00 | 0.05 | 2.95 | 1.50 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | 0.10 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | 0.80 | +0.22 | +37.94% | 0.00 | 4 | 4 | 0.29 | 0.03 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 2:58:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 2:58:54 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 2:58:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 2:58:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 2:58:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 2:58:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 2:58:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 2:58:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 2:58:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 2:58:54 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 2:58:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 2:58:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:58:54 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.41 | 0.00 | 0.00 | -0.03 | 12/17/2025 | 12/23/2025 2:58:54 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.36 | -0.02 | 0.00 | -0.07 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.38 | -0.06 | 0.01 | -0.10 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 300.00 | 0.55 | 2.80 | 1.68 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | -0.17 | 0.01 | -0.15 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 310.00 | 3.70 | 5.20 | 4.45 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | -0.34 | 0.02 | -0.17 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 320.00 | 7.90 | 9.90 | 8.90 | 21.66 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.21 | -0.56 | 0.02 | -0.17 | 11/28/2025 | 12/23/2025 2:58:54 PM EST |
| 330.00 | 15.00 | 18.10 | 16.55 | % | 0.05 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.12 | 12/23/2025 2:58:54 PM EST | |||
| 340.00 | 24.20 | 26.80 | 25.50 | % | 0.07 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.07 | 12/23/2025 2:58:54 PM EST | |||
| 350.00 | 33.70 | 36.70 | 35.20 | 59.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 11/25/2025 | 12/23/2025 2:58:54 PM EST |
| 360.00 | 43.00 | 47.20 | 45.10 | 69.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 2:58:54 PM EST |
| 370.00 | 52.80 | 57.20 | 55.00 | 71.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:54 PM EST |
| 380.00 | 62.80 | 67.20 | 65.00 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST |