Options Chain for WOODWARD INC COM (WWD) - $187.14 as of 4/1/2025 9:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 105.00 | 109.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 85.00 | 100.00 | 104.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 90.00 | 95.00 | 99.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 95.00 | 90.00 | 94.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 100.00 | 85.00 | 89.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 105.00 | 80.00 | 84.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 110.00 | 75.00 | 79.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 115.00 | 70.10 | 74.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 120.00 | 65.10 | 69.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 125.00 | 60.10 | 64.60 | 43.11 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 4/1/2025 3:59:47 PM EST |
| 130.00 | 55.10 | 59.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 135.00 | 50.10 | 54.60 | 53.78 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 3:59:47 PM EST |
| 140.00 | 45.20 | 49.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 145.00 | 40.20 | 44.70 | 30.53 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 4/1/2025 3:59:47 PM EST |
| 150.00 | 35.20 | 39.70 | 35.90 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.99 | 0.00 | -0.03 | 1/10/2025 | 4/1/2025 3:59:47 PM EST |
| 155.00 | 30.50 | 34.80 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 4/1/2025 3:59:47 PM EST | |||
| 160.00 | 25.50 | 29.60 | 27.22 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 4/1/2025 3:59:47 PM EST |
| 165.00 | 21.60 | 25.10 | 14.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.93 | 0.01 | -0.09 | 12/19/2024 | 4/1/2025 3:59:47 PM EST |
| 170.00 | 17.30 | 20.30 | 21.60 | 0.00 | 0.00% | 0 | 93 | 0.62 | 0.89 | 0.01 | -0.11 | 3/24/2025 | 4/1/2025 3:59:47 PM EST |
| 175.00 | 13.00 | 15.70 | 18.80 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.81 | 0.02 | -0.15 | 3/24/2025 | 4/1/2025 3:59:47 PM EST |
| 180.00 | 9.40 | 11.30 | 8.20 | 0.00 | 0.00% | 0 | 271 | 0.37 | 0.71 | 0.02 | -0.18 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 185.00 | 5.00 | 7.40 | 5.30 | 0.00 | 0.00% | 0 | 1,203 | 0.31 | 0.58 | 0.03 | -0.18 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 190.00 | 4.00 | 5.10 | 4.20 | +1.00 | +31.25% | 1 | 663 | 0.36 | 0.44 | 0.03 | -0.18 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 195.00 | 0.60 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 374 | 0.31 | 0.31 | 0.03 | -0.16 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 200.00 | 1.00 | 2.65 | 0.45 | 0.00 | 0.00% | 0 | 370 | 0.35 | 0.21 | 0.02 | -0.14 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 210.00 | 0.10 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 201 | 0.43 | 0.09 | 0.01 | -0.08 | 3/27/2025 | 4/1/2025 3:59:47 PM EST |
| 220.00 | 0.05 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.04 | 0.00 | -0.04 | 2/4/2025 | 4/1/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 4/1/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/1/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/1/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 4/1/2025 3:59:47 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 | 0.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 4/1/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 4/1/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.25 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 4/1/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/1/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 1.40 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 4/1/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/1/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 4/1/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.01 | 0.00 | -0.03 | 3/14/2025 | 4/1/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.03 | 0.00 | -0.06 | 1/27/2025 | 4/1/2025 3:59:47 PM EST |
| 165.00 | 0.05 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.07 | 0.01 | -0.09 | 3/3/2025 | 4/1/2025 3:59:47 PM EST |
| 170.00 | 0.25 | 3.00 | 0.61 | 0.00 | 0.00% | 0 | 61 | 0.64 | -0.11 | 0.01 | -0.11 | 3/25/2025 | 4/1/2025 3:59:47 PM EST |
| 175.00 | 1.25 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 105 | 0.39 | -0.19 | 0.02 | -0.15 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 180.00 | 1.20 | 2.95 | 5.20 | 0.00 | 0.00% | 0 | 610 | 0.31 | -0.29 | 0.02 | -0.18 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 185.00 | 3.30 | 4.50 | 7.30 | 0.00 | 0.00% | 0 | 187 | 0.32 | -0.42 | 0.03 | -0.18 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 190.00 | 6.00 | 8.20 | 7.20 | +0.01 | +0.14% | 4 | 42 | 0.36 | -0.56 | 0.03 | -0.18 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 195.00 | 8.60 | 11.50 | 7.41 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.69 | 0.03 | -0.16 | 3/26/2025 | 4/1/2025 3:59:47 PM EST |
| 200.00 | 12.60 | 15.40 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.14 | 4/1/2025 3:59:47 PM EST | |||
| 210.00 | 21.30 | 24.60 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.08 | 4/1/2025 3:59:47 PM EST | |||
| 220.00 | 30.80 | 35.40 | % | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 4/1/2025 3:59:47 PM EST | |||
| 230.00 | 40.80 | 45.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/1/2025 3:59:47 PM EST | |||
| 240.00 | 50.70 | 55.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 250.00 | 60.80 | 65.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 260.00 | 70.80 | 75.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 270.00 | 80.80 | 85.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |