Options Chain for WORKIVA INC COM CL A (WK) - $66.50 as of 7/25/2025 1:25:19 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 | 31.40 | 35.10 | 33.25 | % | 0.95 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 40.00 | 26.80 | 29.70 | 28.25 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 45.00 | 22.00 | 24.70 | 23.35 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 50.00 | 17.00 | 19.40 | 18.20 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 55.00 | 11.90 | 14.60 | 13.25 | % | 0.24 | 0 | 0 | 1.00 | 0.95 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 60.00 | 7.20 | 9.80 | 8.50 | 8.72 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.80 | 0.84 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 4.50 | 7.10 | 5.80 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.69 | 0.66 | 0.04 | -0.07 | 7/22/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 1.10 | 2.80 | 1.95 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.40 | 0.43 | 0.05 | -0.08 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.24 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.11 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 12:44:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:01 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 60.00 | 0.30 | 1.20 | 0.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.53 | -0.16 | 0.03 | -0.05 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 65.00 | 0.50 | 2.25 | 1.38 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.51 | -0.34 | 0.04 | -0.07 | 7/23/2025 | 7/25/2025 12:44:01 PM EST |
| 70.00 | 3.10 | 6.20 | 4.65 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.57 | 0.05 | -0.08 | 7/10/2025 | 7/25/2025 12:44:01 PM EST |
| 75.00 | 5.90 | 9.50 | 7.70 | % | 0.10 | 0 | 0 | 0.83 | -0.76 | 0.04 | -0.06 | 7/25/2025 12:44:01 PM EST | |||
| 80.00 | 11.20 | 13.40 | 12.30 | % | 0.15 | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.04 | 7/25/2025 12:44:01 PM EST | |||
| 85.00 | 16.10 | 18.50 | 17.30 | % | 0.20 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.02 | 7/25/2025 12:44:01 PM EST | |||
| 90.00 | 20.90 | 23.00 | 21.95 | % | 0.24 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:01 PM EST | |||
| 95.00 | 25.30 | 28.70 | 27.00 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST | |||
| 100.00 | 30.20 | 33.70 | 31.95 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:01 PM EST |