Options Chain for WORKIVA INC COM CL A (WK) - $46.57 as of 5/29/2026 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.60 | 20.10 | 18.85 | % | 0.63 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 35.00 | 12.70 | 15.10 | 13.90 | % | 0.40 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:59:00 PM EST | |||
| 40.00 | 7.80 | 10.60 | 9.20 | % | 0.23 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.03 | 5/29/2026 12:59:00 PM EST | |||
| 45.00 | 3.50 | 6.30 | 4.90 | % | 0.11 | 0 | 0 | 0.78 | 0.76 | 0.04 | -0.06 | 5/29/2026 12:59:00 PM EST | |||
| 50.00 | 2.30 | 2.70 | 2.50 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.58 | 0.48 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 12:59:00 PM EST |
| 55.00 | 0.85 | 1.25 | 1.05 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.64 | 0.24 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 12:59:00 PM EST |
| 60.00 | 0.35 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.11 | 0.03 | -0.03 | 5/12/2026 | 5/29/2026 12:59:00 PM EST |
| 65.00 | 0.15 | 0.85 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.04 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 12:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 12:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 12:59:00 PM EST |
| 40.00 | 0.00 | 2.65 | 1.33 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.05 | -0.07 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 12:59:00 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.56 | -0.24 | 0.04 | -0.06 | 5/26/2026 | 5/29/2026 12:59:00 PM EST |
| 50.00 | 2.55 | 3.10 | 2.83 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.55 | -0.52 | 0.06 | -0.07 | 5/26/2026 | 5/29/2026 12:59:00 PM EST |
| 55.00 | 6.10 | 6.60 | 6.35 | 7.43 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.61 | -0.76 | 0.04 | -0.05 | 5/11/2026 | 5/29/2026 12:59:00 PM EST |
| 60.00 | 10.30 | 12.90 | 11.60 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.23 | -0.89 | 0.03 | -0.03 | 5/7/2026 | 5/29/2026 12:59:00 PM EST |
| 65.00 | 15.30 | 17.70 | 16.50 | % | 0.25 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.02 | 5/29/2026 12:59:00 PM EST | |||
| 70.00 | 20.10 | 22.60 | 21.35 | % | 0.30 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 5/29/2026 12:59:00 PM EST | |||
| 75.00 | 25.10 | 27.70 | 26.40 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 80.00 | 29.30 | 32.50 | 30.90 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST | |||
| 85.00 | 34.20 | 37.50 | 35.85 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:00 PM EST |