Options Chain for WORKDAY INC CL A (WDAY) - $215.34 as of 11/26/2025 9:05:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 109.50 | 113.10 | 111.30 | 137.00 | 0.00 | 0.00% | 1.06 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 104.50 | 108.10 | 106.30 | 134.93 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 99.50 | 103.20 | 101.35 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 120.00 | 94.50 | 97.50 | 96.00 | 149.01 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 89.50 | 93.30 | 91.40 | 87.00 | -16.00 | -15.54% | 0.73 | 1 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 84.50 | 88.10 | 86.30 | 103.70 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 79.50 | 83.20 | 81.35 | 139.08 | 0.00 | 0.00% | 0.60 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 74.50 | 78.40 | 76.45 | 113.33 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.89 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 69.60 | 73.50 | 71.55 | 99.43 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 64.50 | 68.50 | 66.50 | 81.53 | 0.00 | 0.00% | 0.44 | 0 | 37 | 0.78 | 1.00 | 0.00 | -0.02 | 7/16/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 59.80 | 63.50 | 61.65 | 77.00 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.71 | 0.99 | 0.00 | -0.02 | 9/2/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 55.50 | 58.40 | 56.95 | 78.94 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.66 | 0.99 | 0.00 | -0.03 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 50.60 | 53.40 | 52.00 | 70.85 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.57 | 0.97 | 0.00 | -0.04 | 9/19/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 45.80 | 48.40 | 47.10 | 67.36 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.52 | 0.96 | 0.00 | -0.05 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 41.20 | 43.30 | 42.25 | 40.80 | -24.80 | -37.81% | 0.24 | 24 | 14 | 0.46 | 0.95 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 36.30 | 39.30 | 37.80 | 60.01 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.48 | 0.93 | 0.00 | -0.07 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 31.00 | 34.10 | 32.55 | 31.80 | -29.90 | -48.46% | 0.18 | 18 | 26 | 0.42 | 0.90 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 27.50 | 30.70 | 29.10 | 25.00 | -16.80 | -40.20% | 0.15 | 29 | 71 | 0.44 | 0.87 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 23.50 | 25.60 | 24.55 | 24.41 | -17.74 | -42.09% | 0.13 | 2 | 58 | 0.32 | 0.82 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 20.00 | 22.00 | 21.00 | 20.42 | -18.73 | -47.85% | 0.10 | 68 | 180 | 0.33 | 0.77 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 13.10 | 14.00 | 13.55 | 13.80 | -17.00 | -55.20% | 0.06 | 226 | 114 | 0.31 | 0.64 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 8.00 | 8.70 | 8.35 | 8.20 | -15.50 | -65.41% | 0.04 | 322 | 157 | 0.30 | 0.48 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 4.60 | 5.00 | 4.80 | 4.78 | -12.82 | -72.85% | 0.02 | 120 | 516 | 0.30 | 0.33 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 2.35 | 2.80 | 2.58 | 2.46 | -10.04 | -80.32% | 0.01 | 184 | 768 | 0.30 | 0.21 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 1.10 | 1.85 | 1.48 | 1.49 | -6.71 | -81.83% | 0.01 | 64 | 1,619 | 0.31 | 0.12 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 0.50 | 0.85 | 0.68 | 0.70 | -4.50 | -86.54% | 0.00 | 66 | 3,566 | 0.31 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 0.10 | 0.75 | 0.43 | 0.52 | -2.81 | -84.39% | 0.00 | 37 | 5,307 | 0.34 | 0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.30 | 0.65 | 0.23 | -1.86 | -89.00% | 0.00 | 8 | 927 | 0.47 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.15 | -1.05 | -87.50% | 0.00 | 14 | 527 | 0.38 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.65 | -86.67% | 0.00 | 20 | 636 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 458 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.14 | -37.84% | 0.00 | 17 | 409 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/26/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 529 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.01 | -16.67% | 0.00 | 87 | 486 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.18 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 179 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.72 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.68 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 103 | 0.64 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.62 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.59 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.58 | -0.01 | 0.00 | -0.03 | 9/26/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 0.20 | 0.50 | 0.35 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.39 | -0.03 | 0.00 | -0.04 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.65 | -0.22 | -25.29% | 0.00 | 26 | 335 | 0.40 | -0.04 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 0.30 | 1.15 | 0.73 | 0.75 | -0.27 | -26.48% | 0.00 | 15 | 479 | 0.37 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 0.75 | 1.70 | 1.23 | 1.05 | +0.05 | +5.00% | 0.01 | 75 | 252 | 0.38 | -0.07 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 1.10 | 2.00 | 1.55 | 1.33 | -1.57 | -54.14% | 0.01 | 1,934 | 241 | 0.36 | -0.10 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 1.75 | 2.75 | 2.25 | 2.00 | +0.17 | +9.29% | 0.01 | 42 | 1,156 | 0.36 | -0.13 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 2.55 | 2.90 | 2.73 | 2.75 | +0.60 | +27.91% | 0.01 | 50 | 987 | 0.33 | -0.18 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 3.50 | 4.00 | 3.75 | 3.79 | +0.96 | +33.93% | 0.02 | 1,081 | 1,736 | 0.32 | -0.23 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 6.60 | 7.10 | 6.85 | 7.00 | +2.15 | +44.33% | 0.03 | 277 | 1,254 | 0.31 | -0.36 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 11.30 | 11.90 | 11.60 | 11.52 | +3.92 | +51.58% | 0.05 | 80 | 935 | 0.31 | -0.52 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 17.70 | 19.20 | 18.45 | 20.45 | +9.05 | +79.39% | 0.08 | 22 | 644 | 0.32 | -0.67 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 24.20 | 27.20 | 25.70 | 26.95 | +11.15 | +70.57% | 0.11 | 22 | 1,139 | 0.40 | -0.79 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 33.10 | 35.50 | 34.30 | 35.30 | +13.55 | +62.30% | 0.14 | 4 | 353 | 0.42 | -0.88 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 42.80 | 45.80 | 44.30 | 46.00 | +17.00 | +58.63% | 0.17 | 4 | 157 | 0.41 | -0.93 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 52.60 | 55.80 | 54.20 | 58.10 | +21.10 | +57.03% | 0.20 | 3,110 | 470 | 0.55 | -0.97 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 62.60 | 65.80 | 64.20 | 65.18 | +9.28 | +16.61% | 0.23 | 4,800 | 362 | 0.59 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 72.60 | 76.70 | 74.65 | 75.18 | +8.18 | +12.21% | 0.26 | 3,389 | 344 | 0.64 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 82.70 | 86.60 | 84.65 | 85.18 | +13.48 | +18.81% | 0.28 | 168 | 12 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 92.80 | 96.20 | 94.50 | 63.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 102.80 | 106.50 | 104.65 | 59.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 112.80 | 116.20 | 114.50 | 97.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 122.80 | 126.50 | 124.65 | 87.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 132.80 | 136.50 | 134.65 | 93.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 142.80 | 146.50 | 144.65 | 113.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/26/2025 4:00:02 PM EST |
| 370.00 | 152.80 | 156.50 | 154.65 | 101.87 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 162.80 | 166.40 | 164.60 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 390.00 | 172.80 | 176.50 | 174.65 | % | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 400.00 | 182.80 | 186.50 | 184.65 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 410.00 | 192.80 | 196.50 | 194.65 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 420.00 | 202.90 | 206.50 | 204.70 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 430.00 | 212.80 | 216.50 | 214.65 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 440.00 | 222.80 | 226.50 | 224.65 | % | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 450.00 | 232.80 | 236.40 | 234.60 | % | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 460.00 | 242.80 | 246.40 | 244.60 | % | 0.53 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |