Options Chain for WORKIVA INC COM CL A (WK) - $84.30 as of 8/1/2025 9:00:51 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 | 47.60 | 51.80 | 49.70 | % | 1.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 40.00 | 42.90 | 46.70 | 44.80 | % | 1.12 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 45.00 | 37.80 | 41.90 | 39.85 | % | 0.89 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 50.00 | 33.30 | 36.40 | 34.85 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 55.00 | 28.40 | 31.80 | 30.10 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 60.00 | 23.40 | 27.20 | 25.30 | % | 0.42 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 65.00 | 18.80 | 21.60 | 20.20 | % | 0.31 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 70.00 | 13.80 | 17.50 | 15.65 | % | 0.22 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 75.00 | 9.50 | 13.30 | 11.40 | 8.10 | +6.10 | +305.00% | 0.15 | 3 | 4 | 0.62 | 0.84 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 80.00 | 5.80 | 8.60 | 7.20 | 5.00 | +4.00 | +400.00% | 0.09 | 13 | 1 | 0.35 | 0.70 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 85.00 | 2.40 | 6.00 | 4.20 | 3.97 | % | 0.05 | 55 | 0 | 0.34 | 0.53 | 0.04 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 90.00 | 1.35 | 2.35 | 1.85 | 1.45 | % | 0.02 | 88 | 0 | 0.30 | 0.34 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.49 | 0.19 | 0.03 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 8/1/2025 3:59:51 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 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.94 | % | 0.01 | 10 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | 0.34 | % | 0.01 | 4 | 0 | 0.59 | -0.03 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.61 | % | 0.01 | 20 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 75.00 | 0.10 | 2.55 | 1.33 | 1.20 | % | 0.02 | 25 | 0 | 0.37 | -0.16 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 80.00 | 2.00 | 3.50 | 2.75 | 2.25 | % | 0.03 | 26 | 0 | 0.40 | -0.30 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 85.00 | 2.00 | 5.70 | 3.85 | % | 0.05 | 0 | 0 | 0.31 | -0.47 | 0.04 | -0.05 | 8/1/2025 3:59:51 PM EST | |||
| 90.00 | 5.20 | 8.10 | 6.65 | 8.20 | % | 0.07 | 2 | 0 | 0.41 | -0.66 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST | |
| 95.00 | 10.70 | 12.20 | 11.45 | % | 0.12 | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.03 | 8/1/2025 3:59:51 PM EST | |||
| 100.00 | 13.70 | 17.30 | 15.50 | % | 0.15 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 8/1/2025 3:59:51 PM EST |