NASD | Technology | Software

Workday, Inc. (WDAY)

LAST (8 Apr, 3:42 PM ET)

208.69

-6.63 (-3.08%)

MARKET CAP

55.778 B

VOLUME

2,480,929

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
WDAY250411C00140000	-	140	69.90	10	73.40	11	71.65	-	-	89.68%	1.00	-0.0161	0.00	0.00	0.0115
WDAY250411C00150000	-	150	59.80	15	63.40	10	61.60	-	-	89.68%	1.00	-0.0174	0.00	0.00	0.0123
WDAY250411C00155000	-	155	54.70	6	57.20	3	55.95	-	-	89.68%	0.9999	-0.0185	0.00	0.00	0.0127
WDAY250411C00160000	-	160	49.70	6	53.40	6	51.55	-	-	89.68%	0.9997	-0.0211	0.0001	0.0002	0.0131
WDAY250411C00165000	2025-04-07 5:52:21 AM EDT	165	44.80	10	48.60	9	46.70	2	4	89.68%	0.9990	-0.0284	0.0002	0.0006	0.0135
WDAY250411C00167500	-	167.5	42.40	8	46.00	7	44.20	-	-	89.68%	0.9982	-0.0357	0.0003	0.0011	0.0137
WDAY250411C00170000	-	170	39.80	5	43.50	6	41.65	-	-	89.68%	0.9968	-0.0470	0.0006	0.0018	0.0139
WDAY250411C00172500	-	172.5	37.30	10	41.10	8	39.20	-	-	89.68%	0.9946	-0.0640	0.0009	0.0030	0.0141
WDAY250411C00175000	2025-04-07 7:14:35 AM EDT	175	34.90	9	38.70	6	36.80	1	1	89.68%	0.9912	-0.0884	0.0014	0.0046	0.0142
WDAY250411C00177500	-	177.5	32.50	9	36.20	8	34.35	-	-	89.68%	0.9860	-0.1221	0.0021	0.0068	0.0143
WDAY250411C00180000	2025-04-07 9:00:09 AM EDT	180	30.00	15	34.00	9	32.00	2	2	89.68%	0.9786	-0.1669	0.0030	0.0098	0.0144
WDAY250411C00182500	-	182.5	27.70	8	31.50	6	29.60	-	-	89.68%	0.9683	-0.2242	0.0041	0.0137	0.0144
WDAY250411C00185000	-	185	26.00	14	28.70	8	27.35	-	-	89.68%	0.9544	-0.2946	0.0056	0.0184	0.0144
WDAY250411C00187500	-	187.5	23.60	20	26.60	26	25.10	-	-	89.68%	0.9362	-0.3778	0.0073	0.0239	0.0143
WDAY250411C00190000	2025-04-07 7:14:33 AM EDT	190	21.70	23	24.30	35	23.00	1	1	89.68%	0.9133	-0.4723	0.0092	0.0303	0.0140
WDAY250411C00192500	-	192.5	18.60	25	21.80	31	20.20	-	-	89.68%	0.8850	-0.5754	0.0113	0.0372	0.0137
WDAY250411C00195000	-	195	17.20	11	19.80	7	18.50	-	-	89.68%	0.8512	-0.6831	0.0135	0.0445	0.0133
WDAY250411C00197500	-	197.5	14.60	20	17.40	19	16.00	-	-	89.68%	0.8119	-0.7907	0.0157	0.0517	0.0128
WDAY250411C00200000	2025-04-04 6:53:34 AM EDT	200	13.80	23	16.00	20	14.90	1	4	89.68%	0.7674	-0.8927	0.0178	0.0586	0.0122
WDAY250411C00202500	-	202.5	11.70	26	13.30	16	12.50	-	-	89.68%	0.7182	-0.9837	0.0196	0.0647	0.0115
WDAY250411C00205000	2025-04-08 9:35:17 AM EDT	205	10.60	8	11.90	19	11.25	1	-	89.68%	0.6651	-1.0587	0.0212	0.0698	0.0107
WDAY250411C00207500	2025-04-08 6:30:46 AM EDT	207.5	9.00	6	10.00	9	9.50	1	6	89.68%	0.6093	-1.1138	0.0223	0.0736	0.0098
WDAY250411C00210000	2025-04-04 9:54:21 AM EDT	210	7.40	7	8.40	9	7.90	2	5	89.68%	0.5518	-1.1460	0.0230	0.0758	0.0090
WDAY250411C00212500	2025-04-08 11:10:38 AM EDT	212.5	6.00	10	7.10	11	6.55	40	4	89.68%	0.4938	-1.1543	0.0232	0.0765	0.0081
WDAY250411C00215000	2025-04-08 10:37:49 AM EDT	215	4.30	47	5.60	11	4.95	6	3	89.68%	0.4367	-1.1387	0.0229	0.0755	0.0072
WDAY250411C00217500	2025-04-08 10:37:49 AM EDT	217.5	3.60	15	4.60	21	4.10	11	17	89.68%	0.3815	-1.1011	0.0222	0.0731	0.0063
WDAY250411C00220000	2025-04-08 10:56:50 AM EDT	220	2.70	37	3.40	23	3.05	606	9	89.68%	0.3292	-1.0443	0.0210	0.0694	0.0054
WDAY250411C00222500	2025-04-08 7:31:15 AM EDT	222.5	1.85	32	2.55	7	2.20	8	6	89.68%	0.2806	-0.9721	0.0196	0.0646	0.0046
WDAY250411C00225000	2025-04-08 10:03:09 AM EDT	225	1.30	33	2.00	18	1.65	211	47	89.68%	0.2362	-0.8886	0.0179	0.0591	0.0039
WDAY250411C00227500	2025-04-08 7:29:46 AM EDT	227.5	0.80	26	1.90	19	1.35	19	23	89.68%	0.1964	-0.7981	0.0161	0.0531	0.0033
WDAY250411C00230000	2025-04-08 8:24:11 AM EDT	230	0.60	23	1.05	28	0.82	17	30	89.68%	0.1614	-0.7049	0.0142	0.0469	0.0027
WDAY250411C00232500	2025-04-08 6:17:51 AM EDT	232.5	0.35	18	0.55	1	0.45	1	59	89.68%	0.1310	-0.6124	0.0124	0.0408	0.0022
WDAY250411C00235000	2025-04-07 6:15:38 AM EDT	235		-	0.70	21	0.35	5	10	62.20%	0.0758	-0.2920	0.0117	0.0280	0.0013
WDAY250411C00237500	2025-04-07 6:14:09 AM EDT	237.5	0.10	21	0.50	7	0.30	8	25	89.68%	0.0833	-0.4410	0.0089	0.0294	0.0014
WDAY250411C00240000	2025-04-07 6:24:04 AM EDT	240		-	0.40	55	0.20	6	26	70.27%	0.0518	-0.2445	0.0077	0.0208	0.0009
WDAY250411C00242500	2025-04-04 10:08:54 AM EDT	242.5		-	1.00	68	0.50	32	44	83.21%	0.0418	-0.2392	0.0056	0.0172	0.0007
WDAY250411C00245000	2025-04-07 5:30:52 AM EDT	245		-	1.00	50	0.50	3	51	58.25%	0.0188	-0.0893	0.0040	0.0091	0.0003
WDAY250411C00247500	2025-04-08 5:48:39 AM EDT	247.5		-	1.05	73	0.53	1	13	62.76%	0.0141	-0.0747	0.0029	0.0071	0.0002
WDAY250411C00250000	2025-04-08 5:45:40 AM EDT	250		-	1.00	85	0.50	18	55	67.28%	0.0131	-0.0751	0.0025	0.0067	0.0002
WDAY250411C00252500	2025-04-01 9:32:07 AM EDT	252.5		-	1.00	65	0.50	1	4	90.63%	0.0231	-0.1602	0.0031	0.0106	0.0004
WDAY250411C00255000	2025-04-08 6:00:02 AM EDT	255		-	0.55	61	0.28	2	32	62.53%	0.0028	-0.0176	0.0007	0.0017	0.00
WDAY250411C00257500	2025-04-01 11:42:58 AM EDT	257.5		-	0.95	17	0.47	1	3	91.19%	0.0343	-0.1959	0.0037	0.0171	0.0008
WDAY250411C00260000	2025-04-08 6:00:02 AM EDT	260		-	0.25	22	0.13	2	81	62.53%	0.0009	-0.0064	0.0003	0.0006	0.00
WDAY250411C00262500	2025-03-25 8:50:23 AM EDT	262.5		-	0.95	26	0.47	4	3	87.05%	0.0060	-0.0478	0.0010	0.0033	0.0001
WDAY250411C00265000	2025-03-25 8:50:23 AM EDT	265		-	0.50	30	0.25	2	28	87.05%	0.0042	-0.0351	0.0007	0.0024	0.0001
WDAY250411C00267500	2025-03-27 8:36:54 AM EDT	267.5	0.05	7	0.95	23	0.50	2	2	89.09%	0.0035	-0.0305	0.0006	0.0020	0.0001
WDAY250411C00270000	2025-03-31 9:04:02 AM EDT	270	0.05	8	0.10	24	0.07	17	25	86.73%	0.0021	-0.0191	0.0004	0.0013	0.00
WDAY250411C00272500	-	272.5		-	0.95	12	0.47	-	-	32.84%	0.0219	-0.0292	0.0034	0.0244	0.0020
WDAY250411C00275000	2025-04-08 7:57:12 AM EDT	275		-	0.95	9	0.47	5	7	77.39%	0.0003	-0.0024	0.0001	0.0002	0.00
WDAY250411C00280000	2025-03-31 6:37:57 AM EDT	280		-	0.95	16	0.47	1	14	62.74%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00285000	2025-03-31 6:32:31 AM EDT	285		-	0.95	15	0.47	5	12	63.65%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00290000	2025-04-01 9:10:28 AM EDT	290		-	0.95	19	0.47	1	6	89.91%	0.0001	-0.0015	0.00	0.0001	0.00
WDAY250411C00295000	2025-03-24 9:19:27 AM EDT	295		-	0.75	14	0.38	6	6	87.25%	0.00	-0.0005	0.00	0.00	0.00
WDAY250411C00300000	2025-03-03 4:30:05 AM EDT	300		-	0.95	14	0.47	1	1	58.25%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00305000	-	305		-	0.95	11	0.47	-	-	32.17%	0.0694	-0.0499	0.0050	0.1102	0.0175
WDAY250411C00310000	-	310		-	0.95	12	0.47	-	-	32.26%	0.0477	-0.0376	0.0038	0.0809	0.0117
WDAY250411C00315000	2025-03-17 6:40:01 AM EDT	315	0.10	16	0.50	14	0.30	1	1	65.98%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00320000	-	320		-	0.95	12	0.47	-	-	33.01%	0.0210	-0.0183	0.0018	0.0419	0.0055
WDAY250411C00325000	-	325		-	0.95	11	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00330000	2025-03-12 9:14:32 AM EDT	330		-	0.95	14	0.47	2	2	91.41%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00335000	-	335		-	0.95	12	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00340000	-	340		-	0.95	11	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00345000	-	345		-	0.95	11	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00350000	2025-03-12 9:13:47 AM EDT	350		-	0.95	14	0.47	1	1	90.11%	0.00	0.00	0.00	0.00	0.00
WDAY250411C00355000	-	355		-	0.95	12	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00360000	-	360		-	0.95	12	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00370000	-	370		-	0.95	12	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411C00380000	-	380		-	0.95	11	0.47	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
WDAY250411P00140000	-	140		-	0.95	6	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00150000	-	150		-	0.95	7	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00155000	-	155		-	0.95	7	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00160000	-	160		-	0.95	7	0.47	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00165000	-	165		-	1.00	7	0.50	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00167500	-	167.5		-	2.50	25	1.25	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00170000	-	170		-	1.00	7	0.50	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00172500	-	172.5		-	2.50	26	1.25	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00175000	-	175		-	1.05	7	0.53	-	-	86.57%	-0.0114	-0.0722	0.0015	0.0067	-0.0003
WDAY250411P00177500	-	177.5		-	1.45	24	0.72	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00180000	-	180		-	1.10	13	0.55	-	-	90.54%	-0.0301	-0.1723	0.0034	0.0153	-0.0007
WDAY250411P00182500	-	182.5		-	1.50	20	0.75	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00185000	-	185		-	1.20	6	0.60	-	-	83.71%	-0.0365	-0.2128	0.0050	0.0153	-0.0007
WDAY250411P00187500	-	187.5		-	1.50	20	0.75	-	-		0.00	0.00	0.00	0.00	0.00
WDAY250411P00190000	2025-04-07 10:00:46 AM EDT	190		-	1.50	4	0.75	1	7	79.78%	-0.0503	-0.2651	0.0067	0.0200	-0.0009
WDAY250411P00192500	-	192.5		-	2.25	24	1.13	-	-	81.27%	-0.1074	-0.4746	0.0119	0.0352	-0.0019
WDAY250411P00195000	2025-04-07 11:39:59 AM EDT	195	1.70	7	3.00	33	2.35	20	69	90.11%	-0.1499	-0.6672	0.0135	0.0447	-0.0027
WDAY250411P00197500	2025-04-07 6:07:40 AM EDT	197.5	2.35	7	3.80	34	3.07	2	3	90.11%	-0.1891	-0.7744	0.0157	0.0519	-0.0034
WDAY250411P00200000	2025-04-08 8:04:03 AM EDT	200	2.55	28	3.60	27	3.07	12	69	90.11%	-0.2336	-0.8759	0.0177	0.0587	-0.0043
WDAY250411P00202500	2025-04-07 9:47:28 AM EDT	202.5	3.40	34	4.30	25	3.85	1	1	90.11%	-0.2826	-0.9664	0.0196	0.0648	-0.0052
WDAY250411P00205000	2025-04-04 11:56:41 AM EDT	205	4.20	42	5.00	8	4.60	1	2	90.11%	-0.3355	-1.0409	0.0211	0.0699	-0.0062
WDAY250411P00207500	2025-04-07 9:47:28 AM EDT	207.5	5.20	7	6.10	24	5.65	2	5	90.11%	-0.3911	-1.0955	0.0222	0.0736	-0.0072
WDAY250411P00210000	2025-04-08 7:48:59 AM EDT	210	6.30	6	6.80	8	6.55	4	29	90.11%	-0.4483	-1.1274	0.0229	0.0758	-0.0083
WDAY250411P00212500	2025-04-08 10:37:49 AM EDT	212.5	6.90	20	8.40	56	7.65	83	93	90.11%	-0.5060	-1.1354	0.0231	0.0765	-0.0094
WDAY250411P00215000	2025-04-08 10:38:50 AM EDT	215	8.10	14	9.20	8	8.65	21	30	90.11%	-0.5628	-1.1197	0.0228	0.0755	-0.0105
WDAY250411P00217500	2025-04-08 10:37:49 AM EDT	217.5	9.70	19	10.90	18	10.30	13	-	90.11%	-0.6178	-1.0820	0.0221	0.0731	-0.0116
WDAY250411P00220000	2025-04-08 10:38:50 AM EDT	220	10.90	28	12.20	26	11.55	16	63	90.11%	-0.6699	-1.0252	0.0210	0.0694	-0.0126
WDAY250411P00222500	2025-04-08 5:36:46 AM EDT	222.5	12.80	17	14.30	18	13.55	5	46	90.11%	-0.7183	-0.9530	0.0195	0.0647	-0.0136
WDAY250411P00225000	2025-04-08 9:35:17 AM EDT	225	14.60	32	15.90	15	15.25	8	173	90.11%	-0.7626	-0.8695	0.0179	0.0592	-0.0146
WDAY250411P00227500	2025-04-07 10:44:09 AM EDT	227.5	16.40	25	19.20	9	17.80	9	13	90.11%	-0.8023	-0.7789	0.0161	0.0533	-0.0154
WDAY250411P00230000	2025-04-08 5:54:21 AM EDT	230	18.80	53	20.90	50	19.85	8	81	90.11%	-0.8374	-0.6855	0.0142	0.0471	-0.0162
WDAY250411P00232500	2025-04-07 5:30:13 AM EDT	232.5	19.50	8	23.30	9	21.40	1	49	90.11%	-0.8678	-0.5926	0.0124	0.0410	-0.0169
WDAY250411P00235000	2025-04-04 10:06:04 AM EDT	235	21.90	8	25.60	8	23.75	3	12	90.11%	-0.8938	-0.5034	0.0106	0.0352	-0.0175
WDAY250411P00237500	2025-04-07 10:44:09 AM EDT	237.5	24.30	11	28.00	8	26.15	1	2	90.11%	-0.9157	-0.4201	0.0090	0.0297	-0.0181
WDAY250411P00240000	2025-04-08 5:54:21 AM EDT	240	26.90	10	30.40	8	28.65	4	30	90.11%	-0.9338	-0.3443	0.0074	0.0247	-0.0186
WDAY250411P00242500	2025-03-26 8:31:29 AM EDT	242.5	29.30	10	32.90	10	31.10	5	4	90.11%	-0.9486	-0.2769	0.0061	0.0202	-0.0191
WDAY250411P00245000	2025-03-28 11:54:50 AM EDT	245	32.00	6	35.40	6	33.70	3	40	90.11%	-0.9605	-0.2182	0.0049	0.0163	-0.0195
WDAY250411P00247500	2025-04-01 7:22:36 AM EDT	247.5	34.10	6	37.90	6	36.00	1	1	90.11%	-0.9700	-0.1680	0.0039	0.0130	-0.0198
WDAY250411P00250000	2025-04-08 7:22:37 AM EDT	250	36.60	1	40.40	6	38.50	1	34	90.11%	-0.9775	-0.1259	0.0031	0.0103	-0.0202
WDAY250411P00252500	-	252.5	39.30	8	42.90	6	41.10	-	-	90.11%	-0.9833	-0.0912	0.0024	0.0080	-0.0205
WDAY250411P00255000	2025-04-08 7:22:37 AM EDT	255	41.70	6	45.40	5	43.55	1	17	90.11%	-0.9877	-0.0631	0.0019	0.0061	-0.0207
WDAY250411P00257500	-	257.5	44.60	6	47.90	5	46.25	-	-	90.11%	-0.9910	-0.0405	0.0014	0.0047	-0.0210
WDAY250411P00260000	2025-04-01 5:40:04 AM EDT	260	46.60	9	50.30	6	48.45	2	9	90.11%	-0.9935	-0.0228	0.0011	0.0035	-0.0213
WDAY250411P00262500	-	262.5	49.10	9	52.90	6	51.00	-	-	90.11%	-0.9954	-0.0089	0.0008	0.0026	-0.0215
WDAY250411P00265000	2025-04-07 8:00:09 AM EDT	265	52.10	7	55.40	5	53.75	3	8	90.11%	-0.9967	0.0018	0.0006	0.0019	-0.0217
WDAY250411P00267500	2025-04-07 7:08:04 AM EDT	267.5	54.10	1	57.80	6	55.95	1	-	90.11%	-0.9977	0.0099	0.0004	0.0014	-0.0219
WDAY250411P00270000	2025-04-02 7:29:01 AM EDT	270	56.60	1	60.40	6	58.50	1	-	90.11%	-0.9984	0.0160	0.0003	0.0010	-0.0222
WDAY250411P00272500	-	272.5	59.10	7	62.90	5	61.00	-	-	90.11%	-0.9989	0.0206	0.0002	0.0007	-0.0224
WDAY250411P00275000	2025-03-26 5:59:18 AM EDT	275	61.60	10	65.40	5	63.50	10	-	90.11%	-0.9992	0.0241	0.0002	0.0005	-0.0226
WDAY250411P00280000	-	280	67.40	6	70.40	6	68.90	-	-	90.11%	-0.9997	0.0285	0.0001	0.0002	-0.0230
WDAY250411P00285000	-	285	71.80	6	75.40	6	73.60	-	-	90.11%	-0.9998	0.0310	0.00	0.0001	-0.0234
WDAY250411P00290000	-	290	76.70	6	80.40	6	78.55	-	-	90.11%	-0.9999	0.0326	0.00	0.0001	-0.0238
WDAY250411P00295000	-	295	81.70	6	85.40	5	83.55	-	-	90.11%	-1.00	0.0336	0.00	0.00	-0.0242
WDAY250411P00300000	-	300	87.10	5	90.40	6	88.75	-	-	90.11%	-1.00	0.0343	0.00	0.00	-0.0246
WDAY250411P00305000	-	305	91.70	6	95.40	6	93.55	-	-	90.11%	-1.00	0.0350	0.00	0.00	-0.0251
WDAY250411P00310000	-	310	96.70	6	100.40	6	98.55	-	-	90.11%	-1.00	0.0356	0.00	0.00	-0.0255
WDAY250411P00315000	-	315	101.60	1	105.40	5	103.50	-	-	90.11%	-1.00	0.0362	0.00	0.00	-0.0259
WDAY250411P00320000	-	320	106.90	5	110.40	6	108.65	-	-	90.11%	-1.00	0.0368	0.00	0.00	-0.0263
WDAY250411P00325000	-	325	111.60	1	115.40	5	113.50	-	-	90.11%	-1.00	0.0373	0.00	0.00	-0.0267
WDAY250411P00330000	-	330	116.70	6	120.40	5	118.55	-	-	90.11%	-1.00	0.0379	0.00	0.00	-0.0271
WDAY250411P00335000	-	335	121.60	8	125.40	5	123.50	-	-	90.11%	-1.00	0.0385	0.00	0.00	-0.0275
WDAY250411P00340000	-	340	126.60	7	130.40	6	128.50	-	-	90.11%	-1.00	0.0391	0.00	0.00	-0.0279
WDAY250411P00345000	-	345	131.70	4	134.70	2	133.20	-	-	90.11%	-1.00	0.0396	0.00	0.00	-0.0283
WDAY250411P00350000	-	350	136.60	1	140.40	6	138.50	-	-	90.11%	-1.00	0.0402	0.00	0.00	-0.0288
WDAY250411P00355000	-	355	141.60	1	145.40	6	143.50	-	-	90.11%	-1.00	0.0408	0.00	0.00	-0.0292
WDAY250411P00360000	-	360	146.60	1	150.40	6	148.50	-	-	90.11%	-1.00	0.0414	0.00	0.00	-0.0296
WDAY250411P00370000	-	370	156.80	6	160.40	6	158.60	-	-	90.11%	-1.00	0.0425	0.00	0.00	-0.0304
WDAY250411P00380000	-	380	166.60	1	170.40	5	168.50	-	-	90.11%	-1.00	0.0437	0.00	0.00	-0.0312

Expiration

In The Money

Show All Columns

Calls														Puts
69.90	10	73.40	11	71.65	-	-	89.68%	1.00	-0.0161	0.00	0.00	0.0115	140		-	0.95	6	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00
59.80	15	63.40	10	61.60	-	-	89.68%	1.00	-0.0174	0.00	0.00	0.0123	150		-	0.95	7	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00
54.70	6	57.20	3	55.95	-	-	89.68%	0.9999	-0.0185	0.00	0.00	0.0127	155		-	0.95	7	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00
49.70	6	53.40	6	51.55	-	-	89.68%	0.9997	-0.0211	0.0001	0.0002	0.0131	160		-	0.95	7	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00
44.80	10	48.60	9	46.70	2	4	89.68%	0.9990	-0.0284	0.0002	0.0006	0.0135	165		-	1.00	7	0.50	-	-	0.00	0.00	0.00	0.00	0.00	0.00
42.40	8	46.00	7	44.20	-	-	89.68%	0.9982	-0.0357	0.0003	0.0011	0.0137	167.5		-	2.50	25	1.25	-	-	0.00	0.00	0.00	0.00	0.00	0.00
39.80	5	43.50	6	41.65	-	-	89.68%	0.9968	-0.0470	0.0006	0.0018	0.0139	170		-	1.00	7	0.50	-	-	0.00	0.00	0.00	0.00	0.00	0.00
37.30	10	41.10	8	39.20	-	-	89.68%	0.9946	-0.0640	0.0009	0.0030	0.0141	172.5		-	2.50	26	1.25	-	-	0.00	0.00	0.00	0.00	0.00	0.00
34.90	9	38.70	6	36.80	1	1	89.68%	0.9912	-0.0884	0.0014	0.0046	0.0142	175		-	1.05	7	0.53	-	-	86.57%	-0.0114	-0.0722	0.0015	0.0067	-0.0003
32.50	9	36.20	8	34.35	-	-	89.68%	0.9860	-0.1221	0.0021	0.0068	0.0143	177.5		-	1.45	24	0.72	-	-	0.00	0.00	0.00	0.00	0.00	0.00
30.00	15	34.00	9	32.00	2	2	89.68%	0.9786	-0.1669	0.0030	0.0098	0.0144	180		-	1.10	13	0.55	-	-	90.54%	-0.0301	-0.1723	0.0034	0.0153	-0.0007
27.70	8	31.50	6	29.60	-	-	89.68%	0.9683	-0.2242	0.0041	0.0137	0.0144	182.5		-	1.50	20	0.75	-	-	0.00	0.00	0.00	0.00	0.00	0.00
26.00	14	28.70	8	27.35	-	-	89.68%	0.9544	-0.2946	0.0056	0.0184	0.0144	185		-	1.20	6	0.60	-	-	83.71%	-0.0365	-0.2128	0.0050	0.0153	-0.0007
23.60	20	26.60	26	25.10	-	-	89.68%	0.9362	-0.3778	0.0073	0.0239	0.0143	187.5		-	1.50	20	0.75	-	-	0.00	0.00	0.00	0.00	0.00	0.00
21.70	23	24.30	35	23.00	1	1	89.68%	0.9133	-0.4723	0.0092	0.0303	0.0140	190		-	1.50	4	0.75	1	7	79.78%	-0.0503	-0.2651	0.0067	0.0200	-0.0009
18.60	25	21.80	31	20.20	-	-	89.68%	0.8850	-0.5754	0.0113	0.0372	0.0137	192.5		-	2.25	24	1.13	-	-	81.27%	-0.1074	-0.4746	0.0119	0.0352	-0.0019
17.20	11	19.80	7	18.50	-	-	89.68%	0.8512	-0.6831	0.0135	0.0445	0.0133	195	1.70	7	3.00	33	2.35	20	69	90.11%	-0.1499	-0.6672	0.0135	0.0447	-0.0027
14.60	20	17.40	19	16.00	-	-	89.68%	0.8119	-0.7907	0.0157	0.0517	0.0128	197.5	2.35	7	3.80	34	3.07	2	3	90.11%	-0.1891	-0.7744	0.0157	0.0519	-0.0034
13.80	23	16.00	20	14.90	1	4	89.68%	0.7674	-0.8927	0.0178	0.0586	0.0122	200	2.55	28	3.60	27	3.07	12	69	90.11%	-0.2336	-0.8759	0.0177	0.0587	-0.0043
11.70	26	13.30	16	12.50	-	-	89.68%	0.7182	-0.9837	0.0196	0.0647	0.0115	202.5	3.40	34	4.30	25	3.85	1	1	90.11%	-0.2826	-0.9664	0.0196	0.0648	-0.0052
10.60	8	11.90	19	11.25	1	-	89.68%	0.6651	-1.0587	0.0212	0.0698	0.0107	205	4.20	42	5.00	8	4.60	1	2	90.11%	-0.3355	-1.0409	0.0211	0.0699	-0.0062
9.00	6	10.00	9	9.50	1	6	89.68%	0.6093	-1.1138	0.0223	0.0736	0.0098	207.5	5.20	7	6.10	24	5.65	2	5	90.11%	-0.3911	-1.0955	0.0222	0.0736	-0.0072
7.40	7	8.40	9	7.90	2	5	89.68%	0.5518	-1.1460	0.0230	0.0758	0.0090	210	6.30	6	6.80	8	6.55	4	29	90.11%	-0.4483	-1.1274	0.0229	0.0758	-0.0083
6.00	10	7.10	11	6.55	40	4	89.68%	0.4938	-1.1543	0.0232	0.0765	0.0081	212.5	6.90	20	8.40	56	7.65	83	93	90.11%	-0.5060	-1.1354	0.0231	0.0765	-0.0094
4.30	47	5.60	11	4.95	6	3	89.68%	0.4367	-1.1387	0.0229	0.0755	0.0072	215	8.10	14	9.20	8	8.65	21	30	90.11%	-0.5628	-1.1197	0.0228	0.0755	-0.0105
3.60	15	4.60	21	4.10	11	17	89.68%	0.3815	-1.1011	0.0222	0.0731	0.0063	217.5	9.70	19	10.90	18	10.30	13	-	90.11%	-0.6178	-1.0820	0.0221	0.0731	-0.0116
2.70	37	3.40	23	3.05	606	9	89.68%	0.3292	-1.0443	0.0210	0.0694	0.0054	220	10.90	28	12.20	26	11.55	16	63	90.11%	-0.6699	-1.0252	0.0210	0.0694	-0.0126
1.85	32	2.55	7	2.20	8	6	89.68%	0.2806	-0.9721	0.0196	0.0646	0.0046	222.5	12.80	17	14.30	18	13.55	5	46	90.11%	-0.7183	-0.9530	0.0195	0.0647	-0.0136
1.30	33	2.00	18	1.65	211	47	89.68%	0.2362	-0.8886	0.0179	0.0591	0.0039	225	14.60	32	15.90	15	15.25	8	173	90.11%	-0.7626	-0.8695	0.0179	0.0592	-0.0146
0.80	26	1.90	19	1.35	19	23	89.68%	0.1964	-0.7981	0.0161	0.0531	0.0033	227.5	16.40	25	19.20	9	17.80	9	13	90.11%	-0.8023	-0.7789	0.0161	0.0533	-0.0154
0.60	23	1.05	28	0.82	17	30	89.68%	0.1614	-0.7049	0.0142	0.0469	0.0027	230	18.80	53	20.90	50	19.85	8	81	90.11%	-0.8374	-0.6855	0.0142	0.0471	-0.0162
0.35	18	0.55	1	0.45	1	59	89.68%	0.1310	-0.6124	0.0124	0.0408	0.0022	232.5	19.50	8	23.30	9	21.40	1	49	90.11%	-0.8678	-0.5926	0.0124	0.0410	-0.0169
	-	0.70	21	0.35	5	10	62.20%	0.0758	-0.2920	0.0117	0.0280	0.0013	235	21.90	8	25.60	8	23.75	3	12	90.11%	-0.8938	-0.5034	0.0106	0.0352	-0.0175
0.10	21	0.50	7	0.30	8	25	89.68%	0.0833	-0.4410	0.0089	0.0294	0.0014	237.5	24.30	11	28.00	8	26.15	1	2	90.11%	-0.9157	-0.4201	0.0090	0.0297	-0.0181
	-	0.40	55	0.20	6	26	70.27%	0.0518	-0.2445	0.0077	0.0208	0.0009	240	26.90	10	30.40	8	28.65	4	30	90.11%	-0.9338	-0.3443	0.0074	0.0247	-0.0186
	-	1.00	68	0.50	32	44	83.21%	0.0418	-0.2392	0.0056	0.0172	0.0007	242.5	29.30	10	32.90	10	31.10	5	4	90.11%	-0.9486	-0.2769	0.0061	0.0202	-0.0191
	-	1.00	50	0.50	3	51	58.25%	0.0188	-0.0893	0.0040	0.0091	0.0003	245	32.00	6	35.40	6	33.70	3	40	90.11%	-0.9605	-0.2182	0.0049	0.0163	-0.0195
	-	1.05	73	0.53	1	13	62.76%	0.0141	-0.0747	0.0029	0.0071	0.0002	247.5	34.10	6	37.90	6	36.00	1	1	90.11%	-0.9700	-0.1680	0.0039	0.0130	-0.0198
	-	1.00	85	0.50	18	55	67.28%	0.0131	-0.0751	0.0025	0.0067	0.0002	250	36.60	1	40.40	6	38.50	1	34	90.11%	-0.9775	-0.1259	0.0031	0.0103	-0.0202
	-	1.00	65	0.50	1	4	90.63%	0.0231	-0.1602	0.0031	0.0106	0.0004	252.5	39.30	8	42.90	6	41.10	-	-	90.11%	-0.9833	-0.0912	0.0024	0.0080	-0.0205
	-	0.55	61	0.28	2	32	62.53%	0.0028	-0.0176	0.0007	0.0017	0.00	255	41.70	6	45.40	5	43.55	1	17	90.11%	-0.9877	-0.0631	0.0019	0.0061	-0.0207
	-	0.95	17	0.47	1	3	91.19%	0.0343	-0.1959	0.0037	0.0171	0.0008	257.5	44.60	6	47.90	5	46.25	-	-	90.11%	-0.9910	-0.0405	0.0014	0.0047	-0.0210
	-	0.25	22	0.13	2	81	62.53%	0.0009	-0.0064	0.0003	0.0006	0.00	260	46.60	9	50.30	6	48.45	2	9	90.11%	-0.9935	-0.0228	0.0011	0.0035	-0.0213
	-	0.95	26	0.47	4	3	87.05%	0.0060	-0.0478	0.0010	0.0033	0.0001	262.5	49.10	9	52.90	6	51.00	-	-	90.11%	-0.9954	-0.0089	0.0008	0.0026	-0.0215
	-	0.50	30	0.25	2	28	87.05%	0.0042	-0.0351	0.0007	0.0024	0.0001	265	52.10	7	55.40	5	53.75	3	8	90.11%	-0.9967	0.0018	0.0006	0.0019	-0.0217
0.05	7	0.95	23	0.50	2	2	89.09%	0.0035	-0.0305	0.0006	0.0020	0.0001	267.5	54.10	1	57.80	6	55.95	1	-	90.11%	-0.9977	0.0099	0.0004	0.0014	-0.0219
0.05	8	0.10	24	0.07	17	25	86.73%	0.0021	-0.0191	0.0004	0.0013	0.00	270	56.60	1	60.40	6	58.50	1	-	90.11%	-0.9984	0.0160	0.0003	0.0010	-0.0222
	-	0.95	12	0.47	-	-	32.84%	0.0219	-0.0292	0.0034	0.0244	0.0020	272.5	59.10	7	62.90	5	61.00	-	-	90.11%	-0.9989	0.0206	0.0002	0.0007	-0.0224
	-	0.95	9	0.47	5	7	77.39%	0.0003	-0.0024	0.0001	0.0002	0.00	275	61.60	10	65.40	5	63.50	10	-	90.11%	-0.9992	0.0241	0.0002	0.0005	-0.0226
	-	0.95	16	0.47	1	14	62.74%	0.00	0.00	0.00	0.00	0.00	280	67.40	6	70.40	6	68.90	-	-	90.11%	-0.9997	0.0285	0.0001	0.0002	-0.0230
	-	0.95	15	0.47	5	12	63.65%	0.00	0.00	0.00	0.00	0.00	285	71.80	6	75.40	6	73.60	-	-	90.11%	-0.9998	0.0310	0.00	0.0001	-0.0234
	-	0.95	19	0.47	1	6	89.91%	0.0001	-0.0015	0.00	0.0001	0.00	290	76.70	6	80.40	6	78.55	-	-	90.11%	-0.9999	0.0326	0.00	0.0001	-0.0238
	-	0.75	14	0.38	6	6	87.25%	0.00	-0.0005	0.00	0.00	0.00	295	81.70	6	85.40	5	83.55	-	-	90.11%	-1.00	0.0336	0.00	0.00	-0.0242
	-	0.95	14	0.47	1	1	58.25%	0.00	0.00	0.00	0.00	0.00	300	87.10	5	90.40	6	88.75	-	-	90.11%	-1.00	0.0343	0.00	0.00	-0.0246
	-	0.95	11	0.47	-	-	32.17%	0.0694	-0.0499	0.0050	0.1102	0.0175	305	91.70	6	95.40	6	93.55	-	-	90.11%	-1.00	0.0350	0.00	0.00	-0.0251
	-	0.95	12	0.47	-	-	32.26%	0.0477	-0.0376	0.0038	0.0809	0.0117	310	96.70	6	100.40	6	98.55	-	-	90.11%	-1.00	0.0356	0.00	0.00	-0.0255
0.10	16	0.50	14	0.30	1	1	65.98%	0.00	0.00	0.00	0.00	0.00	315	101.60	1	105.40	5	103.50	-	-	90.11%	-1.00	0.0362	0.00	0.00	-0.0259
	-	0.95	12	0.47	-	-	33.01%	0.0210	-0.0183	0.0018	0.0419	0.0055	320	106.90	5	110.40	6	108.65	-	-	90.11%	-1.00	0.0368	0.00	0.00	-0.0263
	-	0.95	11	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	325	111.60	1	115.40	5	113.50	-	-	90.11%	-1.00	0.0373	0.00	0.00	-0.0267
	-	0.95	14	0.47	2	2	91.41%	0.00	0.00	0.00	0.00	0.00	330	116.70	6	120.40	5	118.55	-	-	90.11%	-1.00	0.0379	0.00	0.00	-0.0271
	-	0.95	12	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	335	121.60	8	125.40	5	123.50	-	-	90.11%	-1.00	0.0385	0.00	0.00	-0.0275
	-	0.95	11	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	340	126.60	7	130.40	6	128.50	-	-	90.11%	-1.00	0.0391	0.00	0.00	-0.0279
	-	0.95	11	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	345	131.70	4	134.70	2	133.20	-	-	90.11%	-1.00	0.0396	0.00	0.00	-0.0283
	-	0.95	14	0.47	1	1	90.11%	0.00	0.00	0.00	0.00	0.00	350	136.60	1	140.40	6	138.50	-	-	90.11%	-1.00	0.0402	0.00	0.00	-0.0288
	-	0.95	12	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	355	141.60	1	145.40	6	143.50	-	-	90.11%	-1.00	0.0408	0.00	0.00	-0.0292
	-	0.95	12	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	360	146.60	1	150.40	6	148.50	-	-	90.11%	-1.00	0.0414	0.00	0.00	-0.0296
	-	0.95	12	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	370	156.80	6	160.40	6	158.60	-	-	90.11%	-1.00	0.0425	0.00	0.00	-0.0304
	-	0.95	11	0.47	-	-	0.00	0.00	0.00	0.00	0.00	0.00	380	166.60	1	170.40	5	168.50	-	-	90.11%	-1.00	0.0437	0.00	0.00	-0.0312
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More