Options Chain for WORKIVA INC COM CL A (WK) - $84.43 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.30 | 32.30 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 23.30 | 27.50 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 18.90 | 23.40 | % | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 13.70 | 18.50 | % | 0 | 0 | 1.06 | 0.89 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 9.80 | 14.30 | % | 0 | 0 | 0.93 | 0.79 | 0.02 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 5.80 | 10.10 | % | 0 | 0 | 0.59 | 0.67 | 0.03 | -0.08 | 2/21/2025 3:59:54 PM EST | |||
| 85.00 | 1.70 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.51 | 0.03 | -0.09 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 1.95 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.35 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 3.30 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.23 | 0.03 | -0.07 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.15 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.35 | 3.59 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.09 | 0.01 | -0.04 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.25 | 0.30 | -2.47 | -89.17% | 2 | 49 | 0.99 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.50 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | -0.11 | 0.01 | -0.05 | 2/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 3.40 | % | 0 | 0 | 0.54 | -0.21 | 0.02 | -0.07 | 2/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.25 | 5.10 | 2.70 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.33 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 3.10 | 7.10 | 3.90 | 0.00 | 0.00% | 1 | 10 | 0.52 | -0.49 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 5.40 | 10.20 | 6.79 | +1.65 | +32.11% | 1 | 17 | 0.47 | -0.65 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 9.10 | 13.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.77 | 0.03 | -0.07 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 13.60 | 18.00 | 7.31 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.85 | 0.02 | -0.05 | 2/3/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 18.40 | 23.00 | % | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 110.00 | 23.10 | 28.00 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 115.00 | 28.20 | 33.10 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 120.00 | 33.40 | 38.10 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 125.00 | 38.30 | 43.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 130.00 | 43.30 | 48.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 135.00 | 48.30 | 52.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 140.00 | 53.30 | 57.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 145.00 | 58.30 | 62.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 63.30 | 67.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 68.30 | 72.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 73.30 | 77.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 165.00 | 78.40 | 82.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 170.00 | 83.30 | 87.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |