Options Chain for WILLDAN GROUP INC COM (WLDN) - $100.99 as of 9/12/2025 9:36:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.50 | 63.20 | 61.35 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 54.60 | 58.10 | 56.35 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 49.90 | 53.10 | 51.50 | 34.79 | 0.00 | 0.00% | 1.03 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 44.70 | 48.20 | 46.45 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 39.90 | 43.20 | 41.55 | 51.00 | 0.00 | 0.00% | 0.69 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 34.70 | 38.10 | 36.40 | % | 0.56 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 29.70 | 33.20 | 31.45 | 35.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 25.00 | 28.30 | 26.65 | 43.00 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 20.20 | 23.40 | 21.80 | 31.22 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.80 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 15.10 | 18.40 | 16.75 | 10.46 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.53 | 0.97 | 0.01 | -0.08 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 10.40 | 13.50 | 11.95 | 14.63 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.26 | 0.92 | 0.01 | -0.13 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 5.90 | 9.10 | 7.50 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.03 | 0.78 | 0.03 | -0.22 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 3.10 | 3.70 | 3.40 | 4.20 | -2.80 | -40.00% | 0.03 | 24 | 162 | 0.56 | 0.57 | 0.05 | -0.27 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 1.50 | 2.20 | 1.85 | 1.60 | -2.20 | -57.90% | 0.02 | 26 | 98 | 0.61 | 0.34 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 3.00 | 1.53 | 0.56 | -1.19 | -68.00% | 0.01 | 14 | 66 | 0.72 | 0.16 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.30 | -0.05 | -14.29% | 0.01 | 8 | 95 | 1.19 | 0.06 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.45 | +0.20 | +80.00% | 0.00 | 5 | 278 | 1.02 | 0.02 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 309 | 0.73 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.10 | 0.80 | 0.45 | 0.10 | -0.10 | -50.00% | 0.01 | 15 | 89 | 0.87 | -0.03 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 1.20 | 0.63 | 0.17 | -0.28 | -62.23% | 0.01 | 1 | 68 | 1.00 | -0.08 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.35 | 1.00 | 0.68 | 0.55 | +0.10 | +22.23% | 0.01 | 1 | 83 | 0.48 | -0.22 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.90 | 3.60 | 2.25 | 1.10 | -0.60 | -35.30% | 0.02 | 10 | 49 | 0.48 | -0.43 | 0.05 | -0.27 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 4.30 | 6.60 | 5.45 | 4.30 | +1.30 | +43.34% | 0.05 | 2 | 57 | 0.53 | -0.66 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 8.00 | 10.60 | 9.30 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 320 | 1.12 | -0.84 | 0.03 | -0.17 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 12.10 | 15.30 | 13.70 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.25 | -0.94 | 0.02 | -0.09 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 17.60 | 20.30 | 18.95 | 8.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.04 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 22.60 | 25.20 | 23.90 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.02 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 27.30 | 30.10 | 28.70 | 34.96 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 31.90 | 35.20 | 33.55 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 37.50 | 40.30 | 38.90 | 33.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 41.90 | 45.50 | 43.70 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 47.30 | 50.50 | 48.90 | 43.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 52.00 | 55.50 | 53.75 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |