Options Chain for WORKIVA INC COM CL A (WK) - $82.84 as of 8/4/2025 9:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.90 | 49.50 | 47.70 | % | 1.36 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 40.60 | 44.50 | 42.55 | % | 1.06 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 35.60 | 39.50 | 37.55 | % | 0.83 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 50.00 | 30.60 | 34.50 | 32.55 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 55.00 | 25.70 | 29.40 | 27.55 | % | 0.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 60.00 | 20.90 | 24.60 | 22.75 | 22.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 65.00 | 16.10 | 19.60 | 17.85 | 18.50 | +4.50 | +32.15% | 0.27 | 1 | 14 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 70.00 | 10.80 | 14.50 | 12.65 | 12.79 | -1.11 | -7.99% | 0.18 | 2 | 405 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 75.00 | 7.50 | 8.80 | 8.15 | 8.00 | -1.60 | -16.67% | 0.11 | 12 | 46 | 0.60 | 0.99 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 80.00 | 2.90 | 4.60 | 3.75 | 3.20 | -2.45 | -43.37% | 0.05 | 7 | 32 | 0.41 | 0.73 | 0.08 | -0.05 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 85.00 | 0.70 | 1.10 | 0.90 | 0.99 | -1.29 | -56.58% | 0.01 | 50 | 71 | 0.33 | 0.27 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.41 | -69.50% | 0.00 | 11 | 15 | 0.40 | 0.03 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 49 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.06 | -15.00% | 0.01 | 586 | 343 | 0.46 | -0.01 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 80.00 | 0.80 | 1.05 | 0.93 | 1.05 | +0.15 | +16.67% | 0.01 | 1,145 | 139 | 0.33 | -0.27 | 0.08 | -0.05 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 85.00 | 1.40 | 4.40 | 2.90 | 1.50 | -1.40 | -48.28% | 0.03 | 32 | 52 | 0.67 | -0.73 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 90.00 | 6.30 | 9.60 | 7.95 | 8.10 | +1.90 | +30.65% | 0.09 | 17 | 18 | 0.86 | -0.97 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 95.00 | 11.10 | 14.40 | 12.75 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 100.00 | 15.60 | 19.40 | 17.50 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 105.00 | 20.60 | 23.60 | 22.10 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 110.00 | 25.60 | 29.40 | 27.50 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 115.00 | 30.60 | 34.40 | 32.50 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 120.00 | 35.60 | 39.50 | 37.55 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 125.00 | 40.60 | 44.50 | 42.55 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST |