Options Chain for WILLDAN GROUP INC COM (WLDN) - $70.02 as of 7/29/2026 4:07:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.40 | 25.50 | 23.45 | 49.40 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.79 | 0.97 | 0.00 | -0.06 | 5/12/2026 | 7/29/2026 4:00:05 PM EST |
| 50.00 | 16.90 | 20.90 | 18.90 | 44.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.54 | 0.93 | 0.01 | -0.09 | 5/12/2026 | 7/29/2026 4:00:05 PM EST |
| 55.00 | 12.80 | 16.50 | 14.65 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.34 | 0.86 | 0.01 | -0.12 | 6/1/2026 | 7/29/2026 4:00:05 PM EST |
| 60.00 | 9.40 | 12.50 | 10.95 | 13.45 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.78 | 0.77 | 0.02 | -0.14 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 65.00 | 6.00 | 9.10 | 7.55 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.77 | 0.66 | 0.02 | -0.15 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 70.00 | 3.50 | 7.00 | 5.25 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.80 | 0.53 | 0.03 | -0.15 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 75.00 | 1.50 | 5.30 | 3.40 | 4.41 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.79 | 0.39 | 0.03 | -0.13 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 80.00 | 0.45 | 4.00 | 2.23 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.79 | 0.26 | 0.02 | -0.10 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.98 | 0.16 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 2.65 | 1.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.88 | 0.08 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.15 | 0.05 | 0.01 | -0.03 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 100.00 | 0.20 | 0.70 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.90 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.56 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.66 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/29/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/29/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.90 | -0.03 | 0.00 | -0.06 | 5/13/2026 | 7/29/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.67 | -0.07 | 0.01 | -0.09 | 5/21/2026 | 7/29/2026 4:00:05 PM EST |
| 55.00 | 0.15 | 3.70 | 1.93 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.02 | -0.14 | 0.01 | -0.12 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 60.00 | 1.30 | 3.30 | 2.30 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 2,507 | 0.90 | -0.23 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 65.00 | 2.35 | 6.50 | 4.43 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.95 | -0.34 | 0.02 | -0.15 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 70.00 | 5.00 | 8.60 | 6.80 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.93 | -0.47 | 0.03 | -0.15 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 75.00 | 8.80 | 11.70 | 10.25 | 10.80 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.98 | -0.61 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 80.00 | 11.70 | 14.70 | 13.20 | 12.18 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.03 | -0.74 | 0.02 | -0.10 | 7/13/2026 | 7/29/2026 4:00:05 PM EST |
| 85.00 | 16.10 | 20.10 | 18.10 | 16.75 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.29 | -0.84 | 0.02 | -0.07 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 90.00 | 20.70 | 24.60 | 22.65 | 19.13 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.36 | -0.92 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 95.00 | 25.50 | 29.40 | 27.45 | 21.96 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.47 | -0.95 | 0.01 | -0.03 | 7/17/2026 | 7/29/2026 4:00:05 PM EST |
| 100.00 | 30.40 | 34.20 | 32.30 | 32.39 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.56 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 105.00 | 35.20 | 39.30 | 37.25 | 37.02 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.70 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 110.00 | 40.30 | 44.30 | 42.30 | 39.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 115.00 | 45.20 | 49.30 | 47.25 | 41.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/29/2026 4:00:05 PM EST |
| 120.00 | 50.20 | 54.30 | 52.25 | 39.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/29/2026 4:00:05 PM EST |
| 125.00 | 55.20 | 59.30 | 57.25 | 31.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 7/29/2026 4:00:05 PM EST |
| 130.00 | 60.20 | 64.30 | 62.25 | % | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 135.00 | 65.20 | 69.30 | 67.25 | % | 0.50 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 140.00 | 70.20 | 74.30 | 72.25 | % | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 145.00 | 75.20 | 79.30 | 77.25 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 150.00 | 80.20 | 84.30 | 82.25 | % | 0.55 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 155.00 | 85.20 | 89.30 | 87.25 | 83.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:05 PM EST |
| 160.00 | 90.20 | 94.30 | 92.25 | 88.07 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:05 PM EST |
| 165.00 | 95.20 | 99.30 | 97.25 | 93.07 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:05 PM EST |
| 170.00 | 100.20 | 104.30 | 102.25 | % | 0.60 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 175.00 | 105.20 | 109.30 | 107.25 | 83.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/29/2026 4:00:05 PM EST |
| 180.00 | 110.20 | 114.30 | 112.25 | 81.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/29/2026 4:00:05 PM EST |
| 185.00 | 115.20 | 119.30 | 117.25 | % | 0.63 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 190.00 | 120.20 | 124.30 | 122.25 | % | 0.64 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 195.00 | 125.20 | 129.30 | 127.25 | % | 0.65 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 200.00 | 130.20 | 134.30 | 132.25 | % | 0.66 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST |