Options Chain for WOODWARD INC COM (WWD) - $325.88 as of 9/24/2026 8:51:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 127.20 | 135.60 | 131.40 | % | 0.67 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 200.00 | 122.20 | 130.60 | 126.40 | 234.48 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 112.20 | 120.70 | 116.45 | 111.12 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 102.20 | 110.90 | 106.55 | 100.15 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 92.30 | 100.70 | 96.50 | % | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 240.00 | 82.30 | 90.70 | 86.50 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 250.00 | 72.40 | 80.80 | 76.60 | 143.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 62.60 | 71.10 | 66.85 | 91.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 53.00 | 61.10 | 57.05 | 132.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.07 | 6/15/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 43.10 | 51.40 | 47.25 | 152.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.10 | 6/23/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 34.00 | 42.10 | 38.05 | 88.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.14 | 5/5/2026 | 9/24/2026 4:00:01 PM EST |
| 300.00 | 25.00 | 33.20 | 29.10 | % | 0.10 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.19 | 9/24/2026 4:00:01 PM EST | |||
| 310.00 | 17.00 | 25.10 | 21.05 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.47 | 0.75 | 0.01 | -0.24 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 320.00 | 10.00 | 18.10 | 14.05 | 15.30 | +2.85 | +22.90% | 0.04 | 2 | 31 | 0.31 | 0.62 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 330.00 | 7.50 | 12.40 | 9.95 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.47 | 0.02 | -0.27 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 340.00 | 4.10 | 6.30 | 5.20 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.32 | 0.33 | 0.01 | -0.23 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 350.00 | 0.15 | 4.90 | 2.53 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.20 | 0.01 | -0.17 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 360.00 | 0.50 | 7.60 | 4.05 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.42 | 0.11 | 0.01 | -0.12 | 9/22/2026 | 9/24/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 3.30 | 1.65 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.06 | 0.00 | -0.07 | 9/15/2026 | 9/24/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 3.50 | 1.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | 0.03 | 0.00 | -0.04 | 9/10/2026 | 9/24/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 5.30 | 2.65 | 7.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 9/24/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 5.20 | 2.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/24/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 6.90 | 3.45 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/24/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 5.20 | 2.60 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/24/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 5.10 | 2.55 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/24/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 5.30 | 2.65 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/24/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 6.60 | 3.30 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/24/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 5.10 | 2.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/24/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 8.60 | 4.30 | 7.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/24/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 5.30 | 2.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/24/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 5.30 | 2.65 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/24/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 8.60 | 4.30 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/24/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 8.60 | 4.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 8.60 | 4.30 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/24/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 620.00 | 0.00 | 8.60 | 4.30 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/24/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 8.30 | 4.15 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/24/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 5.20 | 2.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/24/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 8.60 | 4.30 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/24/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 5.10 | 2.55 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/24/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 5.10 | 2.55 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/24/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 8.60 | 4.30 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/24/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 5.10 | 2.55 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/24/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 5.20 | 2.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/24/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 5.90 | 2.95 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/24/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 7.10 | 3.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.03 | 0.00 | -0.10 | 9/14/2026 | 9/24/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 8.80 | 4.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.76 | -0.07 | 0.00 | -0.14 | 9/17/2026 | 9/24/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 7.90 | 3.95 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.14 | 0.01 | -0.19 | 9/17/2026 | 9/24/2026 4:00:01 PM EST |
| 310.00 | 0.60 | 6.00 | 3.30 | 5.00 | -0.02 | -0.40% | 0.01 | 1 | 221 | 0.29 | -0.25 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 4:00:01 PM EST |
| 320.00 | 3.10 | 11.00 | 7.05 | 10.04 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.32 | -0.38 | 0.01 | -0.27 | 9/21/2026 | 9/24/2026 4:00:01 PM EST |
| 330.00 | 8.50 | 16.20 | 12.35 | 12.35 | 0.00 | 0.00% | 0.04 | 0 | 312 | 0.34 | -0.53 | 0.02 | -0.27 | 9/23/2026 | 9/24/2026 4:00:01 PM EST |
| 340.00 | 15.30 | 21.20 | 18.25 | 27.37 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.32 | -0.67 | 0.01 | -0.23 | 9/15/2026 | 9/24/2026 4:00:01 PM EST |
| 350.00 | 23.00 | 28.70 | 25.85 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | -0.80 | 0.01 | -0.17 | 9/14/2026 | 9/24/2026 4:00:01 PM EST |
| 360.00 | 30.60 | 38.70 | 34.65 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.53 | -0.89 | 0.01 | -0.12 | 8/25/2026 | 9/24/2026 4:00:01 PM EST |
| 370.00 | 40.20 | 48.10 | 44.15 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.59 | -0.94 | 0.00 | -0.07 | 8/3/2026 | 9/24/2026 4:00:01 PM EST |
| 380.00 | 49.90 | 58.40 | 54.15 | 54.15 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.67 | -0.97 | 0.00 | -0.04 | 9/16/2026 | 9/24/2026 4:00:01 PM EST |
| 390.00 | 59.90 | 68.30 | 64.10 | 37.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 9/24/2026 4:00:01 PM EST |
| 400.00 | 69.90 | 78.30 | 74.10 | 29.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 9/24/2026 4:00:01 PM EST |
| 410.00 | 79.90 | 88.90 | 84.40 | 49.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/24/2026 4:00:01 PM EST |
| 420.00 | 89.90 | 98.30 | 94.10 | 84.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/24/2026 4:00:01 PM EST |
| 430.00 | 99.90 | 108.30 | 104.10 | 45.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/24/2026 4:00:01 PM EST |
| 440.00 | 109.90 | 118.30 | 114.10 | 58.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/24/2026 4:00:01 PM EST |
| 450.00 | 119.90 | 128.30 | 124.10 | 58.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/24/2026 4:00:01 PM EST |
| 460.00 | 129.90 | 138.30 | 134.10 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 470.00 | 139.90 | 148.30 | 144.10 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 480.00 | 149.90 | 158.30 | 154.10 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 490.00 | 159.90 | 168.30 | 164.10 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 500.00 | 169.90 | 178.40 | 174.15 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 510.00 | 179.90 | 188.30 | 184.10 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 520.00 | 189.90 | 198.30 | 194.10 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 530.00 | 199.90 | 208.30 | 204.10 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 540.00 | 209.90 | 218.30 | 214.10 | 191.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/24/2026 4:00:01 PM EST |
| 560.00 | 229.90 | 238.30 | 234.10 | 131.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/24/2026 4:00:01 PM EST |
| 580.00 | 249.90 | 258.30 | 254.10 | 181.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/24/2026 4:00:01 PM EST |
| 600.00 | 269.90 | 278.30 | 274.10 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:01 PM EST | |||
| 620.00 | 289.90 | 298.30 | 294.10 | 271.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/24/2026 4:00:01 PM EST |
| 640.00 | 309.90 | 318.30 | 314.10 | 291.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/24/2026 4:00:01 PM EST |