Options Chain for MONDAY COM LTD SHS (MNDY) - $300.65 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 108.20 | 116.80 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 195.00 | 103.30 | 111.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 200.00 | 98.40 | 107.00 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 210.00 | 89.40 | 97.40 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.07 | 2/21/2025 3:59:35 PM EST | |||
| 220.00 | 80.50 | 87.90 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.08 | 2/21/2025 3:59:35 PM EST | |||
| 230.00 | 71.00 | 78.50 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.10 | 2/21/2025 3:59:35 PM EST | |||
| 240.00 | 61.70 | 69.50 | % | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.12 | 2/21/2025 3:59:35 PM EST | |||
| 250.00 | 53.50 | 60.80 | % | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.14 | 2/21/2025 3:59:35 PM EST | |||
| 260.00 | 45.20 | 52.60 | % | 0 | 0 | 0.47 | 0.82 | 0.00 | -0.16 | 2/21/2025 3:59:35 PM EST | |||
| 270.00 | 37.30 | 44.90 | 41.77 | % | 1 | 0 | 0.46 | 0.77 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 280.00 | 32.70 | 38.00 | % | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.19 | 2/21/2025 3:59:35 PM EST | |||
| 290.00 | 26.30 | 30.10 | % | 0 | 0 | 0.47 | 0.63 | 0.01 | -0.20 | 2/21/2025 3:59:35 PM EST | |||
| 300.00 | 21.00 | 24.80 | 28.80 | +6.80 | +30.91% | 2 | 1 | 0.46 | 0.56 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 310.00 | 16.30 | 19.20 | 18.30 | -0.11 | -0.60% | 8 | 5 | 0.45 | 0.47 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 320.00 | 12.50 | 15.40 | 14.45 | % | 16 | 0 | 0.45 | 0.39 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 330.00 | 7.10 | 13.10 | % | 0 | 0 | 0.44 | 0.32 | 0.01 | -0.17 | 2/21/2025 3:59:35 PM EST | |||
| 340.00 | 7.30 | 10.50 | 8.00 | % | 6 | 0 | 0.47 | 0.25 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 350.00 | 2.55 | 8.30 | 6.24 | % | 7 | 0 | 0.43 | 0.20 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 360.00 | 1.60 | 8.80 | % | 0 | 0 | 0.47 | 0.16 | 0.01 | -0.12 | 2/21/2025 3:59:35 PM EST | |||
| 370.00 | 0.65 | 7.80 | % | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.11 | 2/21/2025 3:59:35 PM EST | |||
| 380.00 | 0.10 | 7.00 | 2.95 | % | 1 | 0 | 0.50 | 0.10 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 390.00 | 0.05 | 6.20 | % | 0 | 0 | 0.52 | 0.08 | 0.00 | -0.08 | 2/21/2025 3:59:35 PM EST | |||
| 400.00 | 0.10 | 6.00 | 2.57 | % | 5 | 0 | 0.55 | 0.07 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 410.00 | 0.10 | 5.70 | % | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.07 | 2/21/2025 3:59:35 PM EST | |||
| 420.00 | 0.05 | 9.80 | % | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 430.00 | 0.05 | 9.60 | % | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 440.00 | 0.05 | 5.20 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 450.00 | 0.05 | 5.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
| 460.00 | 0.00 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.02 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.50 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 195.00 | 0.05 | 4.60 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 200.00 | 0.10 | 4.60 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 210.00 | 0.05 | 4.80 | % | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.07 | 2/21/2025 3:59:35 PM EST | |||
| 220.00 | 0.05 | 5.30 | 1.10 | % | 20 | 0 | 0.65 | -0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 230.00 | 0.10 | 5.90 | % | 0 | 0 | 0.58 | -0.06 | 0.00 | -0.10 | 2/21/2025 3:59:35 PM EST | |||
| 240.00 | 0.40 | 6.80 | % | 0 | 0 | 0.54 | -0.09 | 0.00 | -0.12 | 2/21/2025 3:59:35 PM EST | |||
| 250.00 | 1.10 | 8.10 | 2.50 | -1.09 | -30.37% | 1 | 1 | 0.51 | -0.13 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 260.00 | 2.80 | 8.40 | % | 0 | 0 | 0.47 | -0.18 | 0.00 | -0.16 | 2/21/2025 3:59:35 PM EST | |||
| 270.00 | 4.00 | 10.10 | 7.70 | +1.34 | +21.07% | 51 | 4 | 0.49 | -0.23 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 280.00 | 10.10 | 12.60 | % | 0 | 0 | 0.46 | -0.30 | 0.01 | -0.19 | 2/21/2025 3:59:35 PM EST | |||
| 290.00 | 13.50 | 16.40 | 13.70 | +0.85 | +6.62% | 9 | 17 | 0.45 | -0.37 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 300.00 | 15.60 | 21.90 | 17.75 | +0.35 | +2.02% | 1 | 7 | 0.46 | -0.44 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:35 PM EST |
| 310.00 | 21.10 | 28.50 | 22.95 | % | 1 | 0 | 0.45 | -0.53 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:35 PM EST | |
| 320.00 | 26.60 | 32.60 | % | 0 | 0 | 0.42 | -0.61 | 0.01 | -0.19 | 2/21/2025 3:59:35 PM EST | |||
| 330.00 | 35.10 | 39.90 | % | 0 | 0 | 0.44 | -0.68 | 0.01 | -0.17 | 2/21/2025 3:59:35 PM EST | |||
| 340.00 | 40.70 | 47.30 | % | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.15 | 2/21/2025 3:59:35 PM EST | |||
| 350.00 | 49.00 | 56.30 | % | 0 | 0 | 0.39 | -0.80 | 0.01 | -0.13 | 2/21/2025 3:59:35 PM EST | |||
| 360.00 | 57.70 | 65.10 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.12 | 2/21/2025 3:59:35 PM EST | |||
| 370.00 | 66.90 | 74.70 | % | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.11 | 2/21/2025 3:59:35 PM EST | |||
| 380.00 | 76.20 | 83.70 | % | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.09 | 2/21/2025 3:59:35 PM EST | |||
| 390.00 | 85.80 | 93.40 | % | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.08 | 2/21/2025 3:59:35 PM EST | |||
| 400.00 | 94.80 | 104.70 | % | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.07 | 2/21/2025 3:59:35 PM EST | |||
| 410.00 | 104.40 | 114.40 | % | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.07 | 2/21/2025 3:59:35 PM EST | |||
| 420.00 | 114.70 | 124.70 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.05 | 2/21/2025 3:59:35 PM EST | |||
| 430.00 | 124.40 | 134.40 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 2/21/2025 3:59:35 PM EST | |||
| 440.00 | 134.20 | 144.20 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 450.00 | 144.10 | 154.10 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST | |||
| 460.00 | 154.30 | 164.30 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:35 PM EST |