Options Chain for WORKIVA INC COM CL A (WK) - $84.45 as of 10/27/2026 10:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 57.20 | 61.50 | 59.35 | % | 2.37 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 30.00 | 52.30 | 56.40 | 54.35 | 23.80 | 0.00 | 0.00% | 1.81 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 47.30 | 51.60 | 49.45 | 34.89 | 0.00 | 0.00% | 1.41 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 42.50 | 46.50 | 44.50 | 24.90 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 37.50 | 41.60 | 39.55 | 12.35 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.39 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 33.40 | 36.80 | 35.10 | 27.27 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.23 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 28.10 | 31.30 | 29.70 | 21.74 | 0.00 | 0.00% | 0.54 | 0 | 32 | 0.96 | 0.98 | 0.00 | -0.01 | 9/8/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 23.60 | 26.20 | 24.90 | 21.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.78 | 0.95 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 19.30 | 21.70 | 20.50 | 7.75 | 0.00 | 0.00% | 0.32 | 0 | 33 | 0.71 | 0.90 | 0.01 | -0.04 | 9/28/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 15.10 | 17.30 | 16.20 | 9.75 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.49 | 0.84 | 0.01 | -0.05 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 11.60 | 13.70 | 12.65 | 13.58 | 0.00 | 0.00% | 0.17 | 0 | 322 | 0.58 | 0.75 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 8.60 | 11.00 | 9.80 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.60 | 0.64 | 0.02 | -0.07 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 5.50 | 7.90 | 6.70 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.56 | 0.52 | 0.02 | -0.07 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 90.00 | 3.40 | 6.50 | 4.95 | 5.98 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.58 | 0.41 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 95.00 | 2.10 | 4.40 | 3.25 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.31 | 0.02 | -0.06 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 100.00 | 1.00 | 3.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | 0.22 | 0.02 | -0.05 | 9/3/2026 | 10/27/2026 3:59:53 PM EST |
| 105.00 | 0.35 | 2.55 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.16 | 0.01 | -0.04 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.69 | 0.12 | 0.01 | -0.04 | 8/19/2026 | 10/27/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 3.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.08 | 0.01 | -0.03 | 6/11/2026 | 10/27/2026 3:59:53 PM EST |
| 120.00 | 0.30 | 1.35 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.05 | 0.01 | -0.02 | 6/29/2026 | 10/27/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.83 | 0.03 | 0.00 | -0.01 | 3/31/2026 | 10/27/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.01 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.50 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.91 | -0.02 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.01 | -0.05 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 0.55 | 1.45 | 1.00 | 0.90 | +0.05 | +5.89% | 0.02 | 118 | 105 | 0.59 | -0.10 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 1.15 | 2.35 | 1.75 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.57 | -0.16 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 1.50 | 4.40 | 2.95 | % | 0.04 | 0 | 7 | 0.55 | -0.25 | 0.02 | -0.06 | 10/27/2026 3:59:53 PM EST | |||
| 80.00 | 3.40 | 5.70 | 4.55 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.36 | 0.02 | -0.07 | 10/5/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 6.00 | 8.10 | 7.05 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.07 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 9.00 | 11.10 | 10.05 | % | 0.11 | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.06 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 12.50 | 15.10 | 13.80 | % | 0.15 | 0 | 0 | 0.52 | -0.69 | 0.02 | -0.06 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 16.50 | 19.00 | 17.75 | % | 0.18 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.05 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 21.00 | 23.70 | 22.35 | % | 0.21 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 110.00 | 25.50 | 28.20 | 26.85 | % | 0.24 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.04 | 10/27/2026 3:59:53 PM EST | |||
| 115.00 | 29.40 | 33.20 | 31.30 | % | 0.27 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.03 | 10/27/2026 3:59:53 PM EST | |||
| 120.00 | 35.00 | 37.60 | 36.30 | % | 0.30 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 125.00 | 39.70 | 42.40 | 41.05 | % | 0.33 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.02 | 10/27/2026 3:59:53 PM EST | |||
| 130.00 | 44.80 | 47.30 | 46.05 | % | 0.35 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 135.00 | 49.20 | 52.60 | 50.90 | % | 0.38 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:53 PM EST |