Options Chain for WILLDAN GROUP INC COM (WLDN) - $133.99 as of 1/16/2026 3:10:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 101.80 | 106.00 | 103.90 | 87.92 | 0.00 | 0.00% | 3.46 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 96.80 | 101.00 | 98.90 | % | 2.83 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 92.10 | 95.70 | 93.90 | 92.60 | 0.00 | 0.00% | 2.35 | 0 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 86.90 | 90.70 | 88.80 | 87.80 | 0.00 | 0.00% | 1.97 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 81.90 | 86.00 | 83.95 | 78.23 | 0.00 | 0.00% | 1.68 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 76.90 | 81.00 | 78.95 | 41.90 | 0.00 | 0.00% | 1.44 | 0 | 32 | 2.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 71.90 | 76.10 | 74.00 | 52.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 67.20 | 70.70 | 68.95 | 68.35 | 0.00 | 0.00% | 1.06 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 62.20 | 65.90 | 64.05 | 40.39 | 0.00 | 0.00% | 0.91 | 0 | 94 | 1.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 57.30 | 60.70 | 59.00 | 43.10 | 0.00 | 0.00% | 0.79 | 0 | 134 | 1.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 52.30 | 55.90 | 54.10 | 22.00 | 0.00 | 0.00% | 0.68 | 0 | 61 | 1.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 47.10 | 50.90 | 49.00 | 40.90 | 0.00 | 0.00% | 0.58 | 0 | 99 | 1.17 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 42.30 | 46.00 | 44.15 | 28.90 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.06 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 37.50 | 41.20 | 39.35 | 39.40 | 0.00 | 0.00% | 0.41 | 0 | 107 | 0.98 | 0.99 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 32.80 | 36.50 | 34.65 | 32.15 | 0.00 | 0.00% | 0.35 | 0 | 72 | 0.90 | 0.98 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 28.10 | 31.90 | 30.00 | 23.33 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.85 | 0.95 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 24.10 | 26.90 | 25.50 | 25.30 | -0.20 | -0.79% | 0.23 | 3 | 885 | 0.73 | 0.91 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 19.30 | 23.10 | 21.20 | 20.35 | -1.65 | -7.50% | 0.18 | 1 | 269 | 0.48 | 0.86 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 15.30 | 19.00 | 17.15 | 17.08 | +0.45 | +2.71% | 0.14 | 26 | 136 | 0.51 | 0.79 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 11.70 | 15.40 | 13.55 | 14.00 | +0.80 | +6.07% | 0.11 | 13 | 137 | 0.50 | 0.71 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 8.70 | 12.10 | 10.40 | 10.01 | -0.29 | -2.82% | 0.08 | 2 | 187 | 0.49 | 0.62 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 6.00 | 9.10 | 7.55 | 7.73 | -0.73 | -8.63% | 0.06 | 14 | 150 | 0.47 | 0.52 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 4.20 | 7.80 | 6.00 | 5.65 | -0.70 | -11.03% | 0.04 | 12 | 55 | 0.50 | 0.42 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 3.10 | 5.90 | 4.50 | 3.90 | -0.02 | -0.51% | 0.03 | 15 | 212 | 0.51 | 0.33 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 1.65 | 4.40 | 3.03 | 2.90 | -0.42 | -12.66% | 0.02 | 11 | 186 | 0.49 | 0.25 | 0.02 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 0.15 | 4.00 | 2.08 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.44 | 0.19 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 0.15 | 2.85 | 1.50 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | 0.13 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.01 | -0.05 | 1/16/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | 0.60 | -1.08 | -64.29% | 0.01 | 1 | 6 | 0.72 | 0.06 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.04 | 0.00 | -0.02 | 12/18/2025 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.19 | -63.34% | 0.00 | 1 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.15 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.10 | +25.00% | 0.00 | 1 | 260 | 0.82 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.91 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.42 | -0.18 | -30.00% | 0.01 | 2 | 45 | 0.71 | -0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 2.10 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | -0.05 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 2.40 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.09 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 0.20 | 3.30 | 1.75 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | -0.14 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 1.35 | 4.00 | 2.68 | 3.10 | -0.82 | -20.92% | 0.02 | 2 | 9 | 0.49 | -0.21 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 3.90 | 4.80 | 4.35 | 4.75 | -0.25 | -5.00% | 0.03 | 4 | 1 | 0.51 | -0.29 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 4.30 | 8.10 | 6.20 | 6.69 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.38 | 0.02 | -0.12 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 6.90 | 9.40 | 8.15 | 37.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | -0.48 | 0.02 | -0.12 | 8/20/2025 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 10.10 | 13.10 | 11.60 | % | 0.08 | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.12 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 13.30 | 16.40 | 14.85 | % | 0.10 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.11 | 1/16/2026 4:00:04 PM EST | |||
| 150.00 | 16.90 | 20.20 | 18.55 | 61.28 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.75 | 0.02 | -0.10 | 11/6/2025 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 20.80 | 24.70 | 22.75 | % | 0.15 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.08 | 1/16/2026 4:00:04 PM EST | |||
| 160.00 | 25.40 | 29.10 | 27.25 | % | 0.17 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.06 | 1/16/2026 4:00:04 PM EST | |||
| 165.00 | 29.90 | 33.60 | 31.75 | % | 0.19 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.05 | 1/16/2026 4:00:04 PM EST | |||
| 170.00 | 34.70 | 38.40 | 36.55 | % | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.03 | 1/16/2026 4:00:04 PM EST | |||
| 175.00 | 39.50 | 43.20 | 41.35 | % | 0.24 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST |