Options Chain for MONDAY COM LTD SHS (MNDY) - $247.01 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 73.80 | 81.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 69.10 | 76.30 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 64.00 | 71.10 | 82.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 59.10 | 66.20 | % | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 54.20 | 61.90 | 71.07 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.97 | 0.00 | -0.12 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 49.50 | 56.90 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.14 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 44.70 | 52.10 | % | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.16 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 35.50 | 43.00 | 49.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.90 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 28.40 | 32.50 | 39.90 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.84 | 0.01 | -0.25 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 21.60 | 24.40 | 22.20 | -8.80 | -28.39% | 6 | 5 | 0.52 | 0.75 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 15.00 | 16.20 | 16.32 | -11.21 | -40.72% | 2 | 9 | 0.47 | 0.64 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 10.00 | 13.70 | 10.00 | -5.90 | -37.11% | 11 | 37 | 0.48 | 0.50 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 6.00 | 6.60 | 6.40 | -3.96 | -38.23% | 4 | 65 | 0.47 | 0.37 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 3.40 | 3.90 | 3.92 | -2.68 | -40.61% | 3 | 41 | 0.47 | 0.25 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 1.90 | 2.25 | 2.28 | -1.32 | -36.67% | 9 | 61 | 0.47 | 0.16 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 0.90 | 1.85 | 1.19 | -0.66 | -35.68% | 116 | 45 | 0.50 | 0.09 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 0.50 | 0.70 | 0.65 | -0.50 | -43.48% | 37 | 587 | 0.48 | 0.06 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 0.15 | 0.95 | 0.36 | -0.19 | -34.55% | 3 | 40 | 0.52 | 0.03 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.55 | 0.17 | -0.18 | -51.43% | 1 | 113 | 0.50 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 1.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 4.30 | 1.28 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 4.30 | 0.05 | -0.53 | -91.38% | 1 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.85 | 0.00 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.05 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.01 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.15 | 1.50 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.20 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.03 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.45 | 0.95 | 0.70 | +0.25 | +55.56% | 6 | 10 | 0.63 | -0.04 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.75 | 1.10 | 0.90 | +0.04 | +4.66% | 2 | 18 | 0.62 | -0.06 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 1.55 | 1.80 | 1.70 | +0.80 | +88.89% | 1 | 20 | 0.59 | -0.10 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 2.75 | 3.20 | 3.15 | +1.36 | +75.98% | 1 | 36 | 0.56 | -0.16 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 4.80 | 5.20 | 5.13 | +1.93 | +60.32% | 4 | 62 | 0.54 | -0.25 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 7.60 | 8.50 | 8.80 | +3.78 | +75.30% | 16 | 273 | 0.52 | -0.36 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 12.20 | 13.80 | 13.00 | +4.73 | +57.20% | 2 | 164 | 0.51 | -0.50 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 18.00 | 20.40 | 14.70 | 0.00 | 0.00% | 0 | 142 | 0.53 | -0.63 | 0.01 | -0.28 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 24.10 | 28.40 | 25.94 | +5.34 | +25.93% | 2 | 105 | 0.58 | -0.75 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 280.00 | 30.90 | 38.30 | 26.37 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.84 | 0.01 | -0.17 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 290.00 | 39.80 | 47.20 | 18.70 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.91 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 300.00 | 49.70 | 57.00 | 47.80 | -17.13 | -26.39% | 2 | 13 | 0.84 | -0.94 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 310.00 | 59.50 | 66.70 | 70.30 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.97 | 0.00 | -0.05 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 320.00 | 69.00 | 76.70 | 81.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.04 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 330.00 | 79.10 | 86.70 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 89.00 | 96.70 | 64.38 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 350.00 | 99.10 | 106.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 360.00 | 109.90 | 117.10 | 116.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 370.00 | 119.30 | 126.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 380.00 | 129.10 | 136.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 390.00 | 139.60 | 146.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 400.00 | 149.00 | 156.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 410.00 | 159.10 | 166.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 420.00 | 169.40 | 176.70 | 176.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 430.00 | 179.40 | 186.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 440.00 | 189.40 | 196.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 450.00 | 199.10 | 207.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 460.00 | 209.80 | 216.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |