Options Chain for WORKDAY INC CL A (WDAY) - $238.19 as of 6/20/2025 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 83.00 | 86.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 78.10 | 81.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 73.20 | 76.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 67.80 | 71.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 63.30 | 66.60 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 58.90 | 61.60 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 53.90 | 56.60 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 190.00 | 49.00 | 51.60 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 44.50 | 46.70 | % | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 39.80 | 42.00 | 41.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.92 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 210.00 | 30.80 | 32.80 | % | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 22.50 | 24.60 | % | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.09 | 6/20/2025 3:59:49 PM EST | |||
| 230.00 | 15.40 | 16.30 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.67 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 240.00 | 9.70 | 10.20 | 9.70 | -0.70 | -6.74% | 2 | 4 | 0.27 | 0.52 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 5.30 | 6.00 | 5.70 | -0.30 | -5.00% | 4 | 6 | 0.26 | 0.36 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 260.00 | 2.65 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.23 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 270.00 | 1.30 | 2.00 | 1.65 | -0.35 | -17.50% | 2 | 2 | 0.26 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 280.00 | 0.55 | 1.15 | % | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.55 | % | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.23 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.90 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.53 | -0.32 | -37.65% | 2 | 638 | 0.42 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.70 | % | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.95 | % | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 0.90 | 1.45 | 1.10 | % | 4 | 0 | 0.34 | -0.08 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 210.00 | 1.65 | 2.35 | % | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.08 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 3.10 | 4.30 | 3.49 | +0.11 | +3.26% | 1 | 1 | 0.30 | -0.21 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 230.00 | 5.70 | 6.80 | 5.70 | % | 25 | 0 | 0.29 | -0.33 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 240.00 | 9.70 | 11.00 | 10.30 | -0.20 | -1.91% | 6 | 11 | 0.28 | -0.48 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 250.00 | 15.30 | 16.30 | 15.50 | % | 1 | 0 | 0.26 | -0.64 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 260.00 | 22.60 | 24.50 | % | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 270.00 | 31.20 | 33.20 | % | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 280.00 | 40.20 | 43.30 | % | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 50.00 | 53.10 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 60.10 | 63.20 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 310.00 | 70.00 | 73.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 80.00 | 83.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 90.00 | 93.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 100.10 | 103.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 350.00 | 110.20 | 113.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 119.80 | 123.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |