Options Chain for WORKIVA INC COM CL A (WK) - $86.72 as of 10/29/2025 9:27:41 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 | 44.90 | 49.00 | 46.95 | % | 1.17 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 40.00 | 44.10 | 42.05 | % | 0.93 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 50.00 | 35.00 | 39.00 | 37.00 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 55.00 | 30.10 | 34.20 | 32.15 | % | 0.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 60.00 | 25.00 | 29.20 | 27.10 | % | 0.45 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 65.00 | 20.20 | 24.30 | 22.25 | % | 0.34 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 15.30 | 19.50 | 17.40 | % | 0.25 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 10.90 | 15.00 | 12.95 | % | 0.17 | 0 | 0 | 0.91 | 0.86 | 0.02 | -0.07 | 10/29/2025 4:00:05 PM EST | |||
| 80.00 | 6.90 | 11.10 | 9.00 | % | 0.11 | 0 | 0 | 0.84 | 0.74 | 0.02 | -0.10 | 10/29/2025 4:00:05 PM EST | |||
| 85.00 | 5.90 | 7.20 | 6.55 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.63 | 0.60 | 0.03 | -0.11 | 10/23/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 2.10 | 6.00 | 4.05 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.60 | 0.45 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 0.30 | 4.60 | 2.45 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.57 | 0.31 | 0.03 | -0.10 | 10/20/2025 | 10/29/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.84 | 0.20 | 0.02 | -0.08 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.85 | 1.43 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.13 | 0.02 | -0.06 | 10/8/2025 | 10/29/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.05 | 0.07 | 0.01 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.14 | 0.04 | 0.01 | -0.03 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.00 | -0.01 | 10/29/2025 4:00:05 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 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.02 | 10/29/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.05 | -0.06 | 0.01 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.14 | 0.02 | -0.07 | 10/10/2025 | 10/29/2025 4:00:05 PM EST |
| 80.00 | 0.05 | 4.40 | 2.23 | 1.55 | +0.15 | +10.72% | 0.03 | 1 | 3 | 0.54 | -0.26 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 85.00 | 2.05 | 6.30 | 4.18 | 4.10 | +1.43 | +53.56% | 0.05 | 3 | 5 | 0.60 | -0.40 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:05 PM EST |
| 90.00 | 5.10 | 9.00 | 7.05 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.62 | -0.55 | 0.03 | -0.12 | 10/21/2025 | 10/29/2025 4:00:05 PM EST |
| 95.00 | 8.50 | 12.50 | 10.50 | % | 0.11 | 0 | 0 | 0.61 | -0.69 | 0.03 | -0.10 | 10/29/2025 4:00:05 PM EST | |||
| 100.00 | 12.20 | 16.40 | 14.30 | % | 0.14 | 0 | 0 | 0.92 | -0.80 | 0.02 | -0.08 | 10/29/2025 4:00:05 PM EST | |||
| 105.00 | 17.10 | 20.70 | 18.90 | % | 0.18 | 0 | 0 | 0.96 | -0.87 | 0.02 | -0.06 | 10/29/2025 4:00:05 PM EST | |||
| 110.00 | 21.40 | 25.50 | 23.45 | % | 0.21 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.04 | 10/29/2025 4:00:05 PM EST | |||
| 115.00 | 26.30 | 30.40 | 28.35 | % | 0.25 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.03 | 10/29/2025 4:00:05 PM EST | |||
| 120.00 | 31.30 | 35.40 | 33.35 | % | 0.28 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 10/29/2025 4:00:05 PM EST |