Options Chain for WILLDAN GROUP INC COM (WLDN) - $92.19 as of 10/29/2025 9:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 67.80 | 71.70 | 69.75 | % | 3.10 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 65.20 | 69.20 | 67.20 | % | 2.69 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 60.20 | 64.10 | 62.15 | 70.00 | 0.00 | 0.00% | 2.07 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 55.30 | 59.10 | 57.20 | % | 1.63 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 50.30 | 54.10 | 52.20 | 34.00 | 0.00 | 0.00% | 1.31 | 0 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 45.30 | 49.20 | 47.25 | 11.00 | 0.00 | 0.00% | 1.05 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 40.40 | 44.30 | 42.35 | 46.05 | 0.00 | 0.00% | 0.85 | 0 | 22 | 2.09 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 35.50 | 39.40 | 37.45 | 51.00 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.85 | 0.99 | 0.00 | -0.02 | 9/18/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 30.70 | 34.60 | 32.65 | 38.50 | 0.00 | 0.00% | 0.54 | 0 | 26 | 1.65 | 0.97 | 0.00 | -0.03 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 26.00 | 29.90 | 27.95 | 26.50 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.48 | 0.94 | 0.01 | -0.06 | 8/7/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 21.40 | 25.20 | 23.30 | 24.90 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.31 | 0.90 | 0.01 | -0.08 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 17.50 | 20.90 | 19.20 | 30.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.88 | 0.85 | 0.01 | -0.11 | 9/17/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 13.20 | 16.90 | 15.05 | 22.99 | 0.00 | 0.00% | 0.19 | 0 | 1,133 | 0.84 | 0.77 | 0.01 | -0.14 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 9.80 | 13.90 | 11.85 | 12.10 | -8.00 | -39.81% | 0.14 | 1 | 56 | 0.87 | 0.68 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 8.30 | 10.80 | 9.55 | 9.53 | +0.03 | +0.32% | 0.11 | 2 | 1,024 | 0.93 | 0.59 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 6.20 | 8.90 | 7.55 | 7.10 | -0.28 | -3.80% | 0.08 | 5 | 820 | 0.95 | 0.49 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 3.80 | 7.20 | 5.50 | 5.65 | -2.11 | -27.20% | 0.06 | 58 | 261 | 0.92 | 0.39 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 2.65 | 5.80 | 4.23 | 4.36 | -1.14 | -20.73% | 0.04 | 1 | 76 | 0.94 | 0.32 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 1.40 | 4.30 | 2.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.89 | 0.25 | 0.02 | -0.15 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.95 | 3.40 | 2.18 | 2.12 | -0.33 | -13.47% | 0.02 | 50 | 85 | 0.91 | 0.21 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 1.80 | 1.08 | 1.44 | -0.92 | -38.99% | 0.01 | 8 | 186 | 0.81 | 0.18 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.15 | 3.10 | 1.63 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.95 | 0.14 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.09 | 0.01 | -0.08 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 0.20 | 1.70 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.08 | 0.01 | -0.07 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 0.15 | 1.60 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | 0.07 | 0.01 | -0.07 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.47 | 0.04 | 0.00 | -0.04 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.53 | 0.03 | 0.00 | -0.03 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.02 | 0.00 | -0.03 | 9/16/2025 | 10/29/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.02 | 0.00 | -0.02 | 9/29/2025 | 10/29/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.01 | 0.00 | -0.01 | 8/25/2025 | 10/29/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.12 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.87 | -0.01 | 0.00 | -0.02 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.65 | -0.03 | 0.00 | -0.03 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 2.50 | 1.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | -0.06 | 0.01 | -0.06 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 2.95 | 1.60 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.98 | -0.10 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 1.20 | 3.40 | 2.30 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.97 | -0.15 | 0.01 | -0.11 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 0.75 | 4.40 | 2.58 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.79 | -0.23 | 0.01 | -0.14 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 3.00 | 6.10 | 4.55 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.85 | -0.32 | 0.02 | -0.16 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 6.00 | 9.10 | 7.55 | 5.20 | 0.00 | 0.00% | 0.08 | 1 | 104 | 0.94 | -0.41 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 8.50 | 11.20 | 9.85 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.89 | -0.51 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 11.70 | 14.40 | 13.05 | 11.86 | +1.71 | +16.85% | 0.13 | 2 | 33 | 0.89 | -0.61 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 14.50 | 18.20 | 16.35 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.84 | -0.68 | 0.02 | -0.16 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 18.70 | 22.20 | 20.45 | 13.47 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.85 | -0.75 | 0.02 | -0.15 | 9/22/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 24.00 | 26.50 | 25.25 | 22.70 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.95 | -0.79 | 0.01 | -0.14 | 9/23/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 27.40 | 31.00 | 29.20 | 18.24 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.24 | -0.82 | 0.01 | -0.13 | 8/15/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 32.00 | 35.60 | 33.80 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.28 | -0.86 | 0.01 | -0.11 | 8/13/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 36.70 | 40.30 | 38.50 | 20.10 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.33 | -0.91 | 0.01 | -0.08 | 8/14/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 41.30 | 45.10 | 43.20 | 23.10 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.38 | -0.92 | 0.01 | -0.07 | 8/25/2025 | 10/29/2025 3:59:58 PM EST |
| 140.00 | 46.20 | 50.00 | 48.10 | % | 0.34 | 0 | 0 | 1.45 | -0.93 | 0.01 | -0.07 | 10/29/2025 3:59:58 PM EST | |||
| 145.00 | 51.10 | 55.00 | 53.05 | % | 0.37 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 150.00 | 56.10 | 60.00 | 58.05 | % | 0.39 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 155.00 | 61.20 | 65.00 | 63.10 | % | 0.41 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 160.00 | 66.20 | 70.00 | 68.10 | % | 0.43 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 165.00 | 71.20 | 75.00 | 73.10 | % | 0.44 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 170.00 | 76.10 | 80.00 | 78.05 | 68.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 10/29/2025 3:59:58 PM EST |
| 175.00 | 81.10 | 85.00 | 83.05 | 72.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 10/29/2025 3:59:58 PM EST |