Options Chain for MONDAY COM LTD SHS (MNDY) - $248.33 as of 2/4/2025 2:48:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 128.00 | 132.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 130.00 | 123.00 | 127.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 135.00 | 118.00 | 122.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 113.00 | 117.70 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 145.00 | 108.30 | 112.20 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 103.50 | 107.40 | 107.50 | % | 2 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 155.00 | 98.60 | 102.50 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 160.00 | 93.50 | 98.20 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 165.00 | 89.00 | 93.40 | % | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 170.00 | 84.00 | 88.70 | 72.78 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.96 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 79.50 | 83.80 | 86.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.95 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 75.10 | 78.90 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.11 | 2/4/2025 3:59:56 PM EST | |||
| 185.00 | 70.50 | 74.40 | % | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.11 | 2/4/2025 3:59:56 PM EST | |||
| 190.00 | 66.10 | 70.00 | % | 0 | 0 | 0.71 | 0.90 | 0.00 | -0.13 | 2/4/2025 3:59:56 PM EST | |||
| 195.00 | 61.70 | 65.60 | % | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.15 | 2/4/2025 3:59:56 PM EST | |||
| 200.00 | 57.50 | 61.50 | 62.00 | +8.40 | +15.68% | 3 | 6 | 0.70 | 0.87 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 49.60 | 53.60 | % | 0 | 0 | 0.69 | 0.82 | 0.00 | -0.19 | 2/4/2025 3:59:56 PM EST | |||
| 220.00 | 42.20 | 46.10 | 39.50 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.77 | 0.01 | -0.22 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 36.10 | 39.80 | 38.70 | +3.90 | +11.21% | 1 | 1 | 0.69 | 0.71 | 0.01 | -0.24 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 29.90 | 33.50 | 32.80 | +4.88 | +17.48% | 4 | 13 | 0.68 | 0.65 | 0.01 | -0.26 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 24.40 | 28.30 | 26.65 | +1.65 | +6.60% | 4 | 59 | 0.67 | 0.58 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 20.50 | 22.90 | 21.80 | +2.60 | +13.55% | 2 | 20 | 0.67 | 0.51 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 16.10 | 19.50 | 14.90 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.45 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 11.50 | 15.90 | 12.00 | 0.00 | 0.00% | 0 | 575 | 0.64 | 0.38 | 0.01 | -0.25 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 290.00 | 8.60 | 13.30 | 12.30 | +1.55 | +14.42% | 13 | 63 | 0.65 | 0.32 | 0.01 | -0.23 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 300.00 | 6.40 | 10.80 | 9.50 | +1.51 | +18.90% | 8 | 20 | 0.65 | 0.26 | 0.01 | -0.21 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 310.00 | 5.80 | 8.70 | 7.50 | +1.88 | +33.46% | 4 | 12 | 0.66 | 0.21 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 320.00 | 2.95 | 7.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.17 | 0.00 | -0.16 | 1/16/2025 | 2/4/2025 3:59:56 PM EST |
| 330.00 | 1.95 | 5.70 | 3.90 | -1.10 | -22.00% | 8 | 5 | 0.65 | 0.14 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 340.00 | 2.30 | 5.00 | 5.31 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.11 | 0.00 | -0.11 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 350.00 | 0.05 | 4.20 | 2.55 | +0.45 | +21.43% | 9 | 44 | 0.54 | 0.08 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 360.00 | 0.10 | 3.50 | % | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 370.00 | 0.20 | 2.60 | 1.35 | % | 10 | 0 | 0.60 | 0.05 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.55 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.60 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.70 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.85 | % | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 3.00 | % | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 3.20 | % | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 170.00 | 0.75 | 3.50 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.04 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 0.25 | 4.00 | 1.59 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.05 | 0.00 | -0.08 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 4.00 | 1.97 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.06 | 0.00 | -0.11 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 185.00 | 1.10 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.08 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 190.00 | 1.25 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.10 | 0.00 | -0.13 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 195.00 | 2.85 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.11 | 0.00 | -0.15 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 200.00 | 3.50 | 5.90 | 4.30 | -1.95 | -31.20% | 2 | 46 | 0.70 | -0.13 | 0.00 | -0.16 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 210.00 | 4.10 | 7.50 | 6.40 | -2.50 | -28.09% | 11 | 24 | 0.65 | -0.18 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 220.00 | 6.60 | 10.80 | 9.30 | -1.51 | -13.97% | 6 | 25 | 0.66 | -0.23 | 0.01 | -0.22 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 230.00 | 9.70 | 13.90 | 11.90 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.29 | 0.01 | -0.24 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 240.00 | 13.60 | 18.30 | 17.52 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.35 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 250.00 | 19.20 | 22.70 | 21.68 | -3.92 | -15.32% | 1 | 12 | 0.67 | -0.42 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 260.00 | 25.30 | 28.00 | 26.80 | +0.50 | +1.91% | 2 | 3 | 0.68 | -0.49 | 0.01 | -0.27 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 270.00 | 31.50 | 34.00 | 36.70 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.55 | 0.01 | -0.26 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 280.00 | 36.20 | 40.50 | 38.00 | +2.40 | +6.75% | 1 | 4 | 0.66 | -0.62 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 290.00 | 43.30 | 48.00 | 43.30 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.68 | 0.01 | -0.23 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 300.00 | 51.90 | 55.50 | % | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.21 | 2/4/2025 3:59:56 PM EST | |||
| 310.00 | 60.00 | 63.50 | % | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.18 | 2/4/2025 3:59:56 PM EST | |||
| 320.00 | 68.20 | 72.00 | % | 0 | 0 | 0.64 | -0.83 | 0.00 | -0.16 | 2/4/2025 3:59:56 PM EST | |||
| 330.00 | 77.00 | 80.90 | % | 0 | 0 | 0.64 | -0.86 | 0.00 | -0.13 | 2/4/2025 3:59:56 PM EST | |||
| 340.00 | 86.10 | 89.90 | % | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.11 | 2/4/2025 3:59:56 PM EST | |||
| 350.00 | 95.50 | 99.20 | % | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.09 | 2/4/2025 3:59:56 PM EST | |||
| 360.00 | 104.70 | 108.70 | % | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.07 | 2/4/2025 3:59:56 PM EST | |||
| 370.00 | 114.00 | 118.50 | % | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.06 | 2/4/2025 3:59:56 PM EST |