Options Chain for WORKIVA INC COM CL A (WK) - $68.28 as of 6/6/2025 2:46:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.30 | 36.30 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 40.00 | 27.30 | 31.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 45.00 | 22.30 | 26.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 50.00 | 17.40 | 21.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 55.00 | 12.40 | 16.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 60.00 | 7.60 | 11.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 65.00 | 2.80 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.91 | 0.08 | -0.01 | 5/5/2025 | 6/6/2025 3:59:51 PM EST |
| 70.00 | 0.10 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.42 | 0.10 | -0.05 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.09 | 0.04 | -0.02 | 5/2/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 6/6/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 2.20 | 1.58 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.09 | 0.08 | -0.01 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 70.00 | 0.10 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.58 | 0.10 | -0.05 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 75.00 | 3.90 | 7.90 | 7.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.91 | 0.04 | -0.02 | 5/8/2025 | 6/6/2025 3:59:51 PM EST |
| 80.00 | 8.80 | 12.70 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 85.00 | 14.20 | 17.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 90.00 | 18.80 | 22.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 95.00 | 23.80 | 27.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 100.00 | 28.80 | 32.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 105.00 | 33.70 | 37.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |