Options Chain for WORKDAY INC CL A (WDAY) - $213.69 as of 8/12/2025 12:43:47 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 | 107.40 | 110.30 | 108.85 | 136.40 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:51 AM EST |
| 110.00 | 103.10 | 105.20 | 104.15 | 130.60 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 11:58:51 AM EST |
| 115.00 | 97.90 | 100.20 | 99.05 | 128.61 | 0.00 | 0.00% | 0.86 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 120.00 | 93.00 | 95.30 | 94.15 | 116.00 | 0.00 | 0.00% | 0.78 | 0 | 8 | 1.06 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 8/12/2025 11:58:51 AM EST |
| 125.00 | 88.00 | 90.40 | 89.20 | 118.89 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.02 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 130.00 | 83.20 | 85.30 | 84.25 | 121.05 | 0.00 | 0.00% | 0.65 | 0 | 10 | 0.93 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 8/12/2025 11:58:51 AM EST |
| 135.00 | 78.00 | 80.20 | 79.10 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/12/2025 11:58:51 AM EST | |||
| 140.00 | 73.40 | 75.40 | 74.40 | 131.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 12/27/2024 | 8/12/2025 11:58:51 AM EST |
| 145.00 | 68.40 | 70.90 | 69.65 | 129.40 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 8/12/2025 11:58:51 AM EST |
| 150.00 | 63.70 | 65.70 | 64.70 | 96.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.05 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 155.00 | 59.00 | 60.30 | 59.65 | % | 0.38 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.05 | 8/12/2025 11:58:51 AM EST | |||
| 160.00 | 53.90 | 56.10 | 55.00 | 79.87 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.06 | 6/18/2025 | 8/12/2025 11:58:51 AM EST |
| 165.00 | 49.40 | 51.20 | 50.30 | 96.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.07 | 1/6/2025 | 8/12/2025 11:58:51 AM EST |
| 170.00 | 44.50 | 46.30 | 45.40 | 53.10 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.60 | 0.92 | 0.00 | -0.09 | 4/7/2025 | 8/12/2025 11:58:51 AM EST |
| 175.00 | 40.20 | 41.50 | 40.85 | 81.11 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.48 | 0.90 | 0.00 | -0.10 | 6/6/2025 | 8/12/2025 11:58:51 AM EST |
| 180.00 | 35.70 | 37.30 | 36.50 | 83.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.11 | 1/2/2025 | 8/12/2025 11:58:51 AM EST |
| 185.00 | 31.60 | 33.10 | 32.35 | 87.41 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.49 | 0.84 | 0.01 | -0.12 | 5/13/2025 | 8/12/2025 11:58:51 AM EST |
| 190.00 | 27.70 | 29.10 | 28.40 | 33.76 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.47 | 0.80 | 0.01 | -0.13 | 8/7/2025 | 8/12/2025 11:58:51 AM EST |
| 195.00 | 24.00 | 24.80 | 24.40 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.47 | 0.75 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 200.00 | 20.50 | 21.00 | 20.75 | 20.20 | -6.80 | -25.19% | 0.10 | 1 | 54 | 0.46 | 0.70 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 210.00 | 14.40 | 14.70 | 14.55 | 14.15 | -0.55 | -3.75% | 0.07 | 19 | 33 | 0.45 | 0.58 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 220.00 | 9.50 | 9.80 | 9.65 | 9.60 | -0.60 | -5.89% | 0.04 | 92 | 374 | 0.44 | 0.44 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 230.00 | 5.90 | 6.10 | 6.00 | 6.00 | -0.70 | -10.45% | 0.03 | 72 | 672 | 0.43 | 0.32 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 240.00 | 3.50 | 3.70 | 3.60 | 3.65 | -0.30 | -7.60% | 0.02 | 54 | 1,085 | 0.43 | 0.22 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 250.00 | 2.10 | 2.25 | 2.18 | 2.10 | -0.24 | -10.26% | 0.01 | 6 | 1,854 | 0.43 | 0.14 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 260.00 | 1.25 | 1.35 | 1.30 | 1.20 | -0.25 | -17.25% | 0.01 | 749 | 1,581 | 0.44 | 0.09 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 270.00 | 0.75 | 0.85 | 0.80 | 0.79 | -0.03 | -3.66% | 0.00 | 10 | 996 | 0.45 | 0.06 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 280.00 | 0.25 | 0.65 | 0.45 | 0.55 | -0.07 | -11.29% | 0.00 | 41 | 486 | 0.45 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 290.00 | 0.20 | 0.55 | 0.38 | 0.45 | +0.05 | +12.50% | 0.00 | 16 | 343 | 0.48 | 0.02 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 300.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.11 | -26.83% | 0.00 | 5 | 1,849 | 0.51 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.65 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:51 AM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:51 AM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 142 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:51 AM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:51 AM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:51 AM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:51 AM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 11:58:51 AM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:51 AM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:51 AM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 430.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 11:58:51 AM EST |
| 440.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 11:58:51 AM 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 8/12/2025 11:58:51 AM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 8/12/2025 11:58:51 AM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.04 | 10/1/2024 | 8/12/2025 11:58:51 AM EST |
| 150.00 | 0.05 | 1.05 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.05 | 5/13/2025 | 8/12/2025 11:58:51 AM EST |
| 155.00 | 0.20 | 1.30 | 0.75 | 0.37 | +0.12 | +48.00% | 0.00 | 2 | 12 | 0.58 | -0.03 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 160.00 | 0.45 | 1.10 | 0.78 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.04 | 0.00 | -0.06 | 5/23/2025 | 8/12/2025 11:58:51 AM EST |
| 165.00 | 0.70 | 1.10 | 0.90 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.53 | -0.06 | 0.00 | -0.07 | 7/29/2025 | 8/12/2025 11:58:51 AM EST |
| 170.00 | 1.05 | 1.20 | 1.13 | 1.25 | +0.10 | +8.70% | 0.01 | 7 | 50 | 0.51 | -0.08 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 175.00 | 1.45 | 1.60 | 1.53 | 2.15 | +0.55 | +34.38% | 0.01 | 100 | 50 | 0.50 | -0.10 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 180.00 | 2.00 | 2.25 | 2.13 | 2.05 | -0.05 | -2.39% | 0.01 | 1,508 | 2,314 | 0.49 | -0.13 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 185.00 | 2.65 | 2.95 | 2.80 | 3.07 | +0.25 | +8.87% | 0.02 | 18 | 255 | 0.48 | -0.16 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 190.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.05 | +1.34% | 0.02 | 6 | 408 | 0.47 | -0.20 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 195.00 | 4.70 | 5.00 | 4.85 | 4.90 | +0.20 | +4.26% | 0.02 | 3,949 | 4,770 | 0.46 | -0.25 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 200.00 | 6.10 | 6.40 | 6.25 | 6.50 | +0.06 | +0.94% | 0.03 | 145 | 6,969 | 0.45 | -0.30 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 210.00 | 9.90 | 10.10 | 10.00 | 10.40 | +0.50 | +5.06% | 0.05 | 61 | 2,006 | 0.44 | -0.42 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 220.00 | 15.00 | 15.30 | 15.15 | 15.11 | +0.01 | +0.07% | 0.07 | 8 | 661 | 0.43 | -0.56 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 230.00 | 21.50 | 21.80 | 21.65 | 22.00 | 0.00 | 0.00% | 0.09 | 0 | 945 | 0.44 | -0.68 | 0.01 | -0.15 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 240.00 | 28.70 | 29.60 | 29.15 | 29.40 | +0.39 | +1.35% | 0.12 | 4 | 726 | 0.43 | -0.78 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 250.00 | 37.70 | 38.80 | 38.25 | 37.40 | 0.00 | 0.00% | 0.15 | 0 | 491 | 0.43 | -0.86 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 260.00 | 46.80 | 47.50 | 47.15 | 46.58 | 0.00 | 0.00% | 0.18 | 0 | 496 | 0.45 | -0.91 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 270.00 | 56.00 | 58.00 | 57.00 | 45.24 | 0.00 | 0.00% | 0.21 | 0 | 251 | 0.58 | -0.94 | 0.00 | -0.05 | 7/14/2025 | 8/12/2025 11:58:51 AM EST |
| 280.00 | 65.60 | 67.60 | 66.60 | 55.45 | 0.00 | 0.00% | 0.24 | 0 | 118 | 0.63 | -0.96 | 0.00 | -0.03 | 8/1/2025 | 8/12/2025 11:58:51 AM EST |
| 290.00 | 75.90 | 77.70 | 76.80 | 51.89 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.67 | -0.98 | 0.00 | -0.02 | 7/1/2025 | 8/12/2025 11:58:51 AM EST |
| 300.00 | 85.20 | 87.70 | 86.45 | 58.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 5/23/2025 | 8/12/2025 11:58:51 AM EST |
| 310.00 | 95.50 | 97.70 | 96.60 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/12/2025 11:58:51 AM EST | |||
| 320.00 | 105.40 | 107.50 | 106.45 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 11:58:51 AM EST |
| 330.00 | 115.70 | 117.50 | 116.60 | 92.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 11:58:51 AM EST |
| 340.00 | 125.80 | 127.50 | 126.65 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 350.00 | 135.50 | 137.50 | 136.50 | 86.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 8/12/2025 11:58:51 AM EST |
| 360.00 | 145.30 | 147.70 | 146.50 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 370.00 | 155.30 | 157.40 | 156.35 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 380.00 | 165.30 | 167.70 | 166.50 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 390.00 | 175.50 | 177.60 | 176.55 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 400.00 | 185.30 | 187.30 | 186.30 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 410.00 | 195.50 | 197.70 | 196.60 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 420.00 | 205.40 | 207.70 | 206.55 | 155.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 11:58:51 AM EST |
| 430.00 | 215.50 | 217.40 | 216.45 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 440.00 | 225.50 | 227.70 | 226.60 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST |