Options Chain for WORKIVA INC COM CL A (WK) - $88.25 as of 12/23/2025 2:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.90 | 49.80 | 48.35 | 44.80 | 0.00 | 0.00% | 1.21 | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 2:58:54 PM EST |
| 45.00 | 41.80 | 44.80 | 43.30 | 46.00 | 0.00 | 0.00% | 0.96 | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:58:54 PM EST |
| 50.00 | 37.00 | 39.80 | 38.40 | 39.00 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 2:58:54 PM EST |
| 55.00 | 31.90 | 34.90 | 33.40 | 16.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 2:58:54 PM EST |
| 60.00 | 27.00 | 29.90 | 28.45 | % | 0.47 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 65.00 | 22.30 | 25.10 | 23.70 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 2:58:54 PM EST |
| 70.00 | 17.30 | 20.10 | 18.70 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 2:58:54 PM EST |
| 75.00 | 12.40 | 15.00 | 13.70 | 8.12 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.75 | 0.96 | 0.01 | -0.01 | 9/11/2025 | 12/23/2025 2:58:54 PM EST |
| 80.00 | 8.30 | 9.90 | 9.10 | 9.05 | -4.33 | -32.37% | 0.11 | 2 | 142 | 0.54 | 0.85 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 85.00 | 3.50 | 6.70 | 5.10 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.33 | 0.67 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 2:58:54 PM EST |
| 90.00 | 1.80 | 3.60 | 2.70 | 2.10 | -0.15 | -6.67% | 0.03 | 3 | 61 | 0.38 | 0.44 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | 0.23 | 0.04 | -0.05 | 12/17/2025 | 12/23/2025 2:58:54 PM EST |
| 100.00 | 0.10 | 2.50 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.09 | 0.02 | -0.03 | 11/26/2025 | 12/23/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.03 | 0.01 | -0.01 | 11/19/2025 | 12/23/2025 2:58:54 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/23/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:54 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 2:58:54 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:58:54 PM EST |
| 75.00 | 0.10 | 2.55 | 1.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.62 | -0.04 | 0.01 | -0.01 | 12/4/2025 | 12/23/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.15 | 0.03 | -0.03 | 12/2/2025 | 12/23/2025 2:58:54 PM EST |
| 85.00 | 0.60 | 3.60 | 2.10 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.33 | 0.04 | -0.06 | 12/9/2025 | 12/23/2025 2:58:54 PM EST |
| 90.00 | 3.00 | 5.80 | 4.40 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.39 | -0.56 | 0.05 | -0.06 | 12/11/2025 | 12/23/2025 2:58:54 PM EST |
| 95.00 | 6.10 | 9.10 | 7.60 | % | 0.08 | 0 | 0 | 0.58 | -0.77 | 0.04 | -0.05 | 12/23/2025 2:58:54 PM EST | |||
| 100.00 | 10.80 | 13.50 | 12.15 | % | 0.12 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.03 | 12/23/2025 2:58:54 PM EST | |||
| 105.00 | 15.40 | 18.50 | 16.95 | % | 0.16 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 12/23/2025 2:58:54 PM EST | |||
| 110.00 | 20.50 | 23.30 | 21.90 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 115.00 | 25.50 | 28.30 | 26.90 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 120.00 | 29.50 | 33.30 | 31.40 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 125.00 | 34.30 | 38.30 | 36.30 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 130.00 | 39.40 | 43.30 | 41.35 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST | |||
| 135.00 | 44.50 | 48.30 | 46.40 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:54 PM EST |