Options Chain for MONDAY COM LTD SHS (MNDY) - $246.28 as of 4/17/2025 9:20:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 138.00 | 145.10 | 130.00 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 110.00 | 132.90 | 140.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 115.00 | 127.80 | 136.30 | 133.70 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.03 | 12/20/2024 | 4/17/2025 3:59:58 PM EST |
| 120.00 | 123.10 | 130.40 | 109.15 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.99 | 0.00 | -0.04 | 1/8/2025 | 4/17/2025 3:59:58 PM EST |
| 125.00 | 118.30 | 125.50 | 139.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.05 | 2/5/2025 | 4/17/2025 3:59:58 PM EST |
| 130.00 | 113.40 | 120.60 | 133.10 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.06 | 2/6/2025 | 4/17/2025 3:59:58 PM EST |
| 135.00 | 108.60 | 115.80 | 114.63 | 0.00 | 0.00% | 0 | 11 | 1.62 | 0.98 | 0.00 | -0.07 | 3/12/2025 | 4/17/2025 3:59:58 PM EST |
| 140.00 | 103.70 | 110.90 | 100.77 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.98 | 0.00 | -0.09 | 3/11/2025 | 4/17/2025 3:59:58 PM EST |
| 145.00 | 98.90 | 106.20 | 106.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.97 | 0.00 | -0.11 | 3/14/2025 | 4/17/2025 3:59:58 PM EST |
| 150.00 | 95.70 | 101.20 | 164.00 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.96 | 0.00 | -0.12 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 155.00 | 89.50 | 96.60 | 107.08 | 0.00 | 0.00% | 0 | 12 | 1.42 | 0.95 | 0.00 | -0.14 | 3/19/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 86.00 | 92.00 | 67.00 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.94 | 0.00 | -0.16 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 165.00 | 80.10 | 86.90 | 99.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.93 | 0.00 | -0.18 | 1/31/2025 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 75.40 | 82.70 | 73.97 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.92 | 0.00 | -0.20 | 3/11/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 70.90 | 78.10 | 155.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.91 | 0.00 | -0.22 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 68.10 | 73.20 | 86.80 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.89 | 0.00 | -0.26 | 1/31/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 62.20 | 68.00 | 53.30 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.88 | 0.00 | -0.27 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 57.60 | 64.90 | 49.70 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.86 | 0.00 | -0.28 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 55.20 | 60.50 | 43.60 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.84 | 0.00 | -0.31 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 50.30 | 56.00 | 43.10 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.82 | 0.00 | -0.32 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 43.30 | 46.80 | 45.80 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.77 | 0.00 | -0.36 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 220.00 | 35.90 | 39.50 | 34.40 | 0.00 | 0.00% | 0 | 74 | 0.83 | 0.72 | 0.01 | -0.38 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 28.80 | 32.90 | 30.00 | 0.00 | 0.00% | 0 | 125 | 0.80 | 0.66 | 0.01 | -0.39 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 22.50 | 28.50 | 22.80 | -2.20 | -8.80% | 1 | 57 | 0.80 | 0.59 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 250.00 | 18.10 | 21.00 | 18.90 | -3.90 | -17.11% | 4 | 183 | 0.76 | 0.52 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 260.00 | 14.10 | 16.60 | 15.40 | -2.50 | -13.97% | 1 | 411 | 0.75 | 0.44 | 0.01 | -0.37 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 270.00 | 9.30 | 12.70 | 15.40 | 0.00 | 0.00% | 0 | 1,769 | 0.70 | 0.37 | 0.01 | -0.34 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 280.00 | 5.00 | 9.70 | 8.60 | -1.85 | -17.71% | 6 | 156 | 0.67 | 0.30 | 0.01 | -0.30 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 290.00 | 4.70 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 374 | 0.69 | 0.24 | 0.01 | -0.27 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 300.00 | 3.30 | 5.30 | 4.85 | -0.65 | -11.82% | 2 | 1,056 | 0.68 | 0.18 | 0.01 | -0.23 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 310.00 | 2.90 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 1,109 | 0.70 | 0.14 | 0.00 | -0.19 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 320.00 | 2.10 | 2.95 | 2.65 | +0.35 | +15.22% | 2 | 72 | 0.71 | 0.11 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 330.00 | 1.50 | 2.25 | 1.70 | -0.95 | -35.85% | 1 | 432 | 0.71 | 0.08 | 0.00 | -0.13 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 340.00 | 1.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 70 | 0.70 | 0.06 | 0.00 | -0.11 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 350.00 | 0.55 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 104 | 0.72 | 0.05 | 0.00 | -0.09 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 360.00 | 0.40 | 1.50 | 0.40 | -2.90 | -87.88% | 2 | 176 | 0.74 | 0.04 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 370.00 | 0.05 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.03 | 0.00 | -0.05 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.50 | 0.20 | -1.45 | -87.88% | 20 | 57 | 0.91 | 0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.01 | 0.00 | -0.03 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 26 | 0.97 | 0.01 | 0.00 | -0.02 | 3/4/2025 | 4/17/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 4/17/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 55 | 1.07 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/17/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 53 | 1.11 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 4/17/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 39 | 1.14 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 1.50 | 6.40 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.50 | 5.00 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.50 | 0.10 | -1.30 | -92.86% | 2 | 13 | 1.38 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 23 | 1.72 | 0.00 | 0.00 | -0.03 | 4/8/2025 | 4/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 19 | 1.63 | 0.00 | 0.00 | -0.03 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.55 | -0.01 | 0.00 | -0.04 | 3/21/2025 | 4/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 4/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 27 | 1.40 | -0.01 | 0.00 | -0.06 | 3/27/2025 | 4/17/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 5.10 | 1.49 | 0.00 | 0.00% | 0 | 13 | 1.30 | -0.02 | 0.00 | -0.07 | 3/12/2025 | 4/17/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 1.80 | 0.95 | +0.45 | +90.00% | 1 | 22 | 1.04 | -0.02 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 3.70 | 2.74 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.03 | 0.00 | -0.11 | 4/10/2025 | 4/17/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 5.70 | 5.25 | 0.00 | 0.00% | 0 | 27 | 1.13 | -0.04 | 0.00 | -0.12 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 6.00 | 1.83 | -4.67 | -71.85% | 3 | 16 | 1.15 | -0.05 | 0.00 | -0.14 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 160.00 | 0.50 | 5.50 | 2.03 | +0.17 | +9.14% | 3 | 7 | 1.18 | -0.06 | 0.00 | -0.16 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 165.00 | 0.75 | 4.00 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.07 | 0.00 | -0.18 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 170.00 | 1.20 | 5.50 | 2.35 | +1.02 | +76.70% | 1 | 3,035 | 1.08 | -0.08 | 0.00 | -0.20 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 175.00 | 1.20 | 7.30 | 4.00 | 0.00 | 0.00% | 0 | 546 | 1.10 | -0.09 | 0.00 | -0.22 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 180.00 | 1.65 | 6.40 | 5.16 | 0.00 | 0.00% | 0 | 41 | 0.89 | -0.11 | 0.00 | -0.26 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 185.00 | 1.90 | 4.60 | 13.30 | 0.00 | 0.00% | 0 | 28 | 0.88 | -0.12 | 0.00 | -0.27 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 190.00 | 2.60 | 7.70 | 4.70 | 0.00 | 0.00% | 0 | 86 | 0.95 | -0.14 | 0.00 | -0.28 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 195.00 | 4.80 | 6.00 | 7.60 | 0.00 | 0.00% | 0 | 67 | 0.91 | -0.16 | 0.00 | -0.31 | 4/14/2025 | 4/17/2025 3:59:58 PM EST |
| 200.00 | 4.90 | 7.00 | 5.80 | -2.45 | -29.70% | 1 | 1,065 | 0.88 | -0.18 | 0.00 | -0.32 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 210.00 | 7.30 | 9.00 | 9.24 | +0.68 | +7.95% | 15 | 111 | 0.85 | -0.23 | 0.00 | -0.36 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 220.00 | 9.00 | 11.80 | 10.00 | 0.00 | 0.00% | 0 | 142 | 0.81 | -0.28 | 0.01 | -0.38 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 230.00 | 13.20 | 14.90 | 13.80 | +0.30 | +2.23% | 1 | 265 | 0.80 | -0.34 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 240.00 | 16.80 | 18.90 | 18.00 | +0.61 | +3.51% | 3 | 136 | 0.77 | -0.41 | 0.01 | -0.40 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 250.00 | 21.00 | 23.70 | 23.15 | -1.10 | -4.54% | 3 | 173 | 0.74 | -0.48 | 0.01 | -0.39 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 260.00 | 26.70 | 30.20 | 26.75 | 0.00 | 0.00% | 0 | 54 | 0.75 | -0.56 | 0.01 | -0.37 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 270.00 | 33.00 | 36.50 | 31.80 | 0.00 | 0.00% | 0 | 61 | 0.73 | -0.63 | 0.01 | -0.34 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 280.00 | 39.60 | 43.60 | 39.10 | 0.00 | 0.00% | 0 | 55 | 0.71 | -0.70 | 0.01 | -0.30 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 290.00 | 47.70 | 51.20 | 49.84 | +19.04 | +61.82% | 2 | 31 | 0.70 | -0.76 | 0.01 | -0.27 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 300.00 | 54.90 | 60.00 | 54.60 | 0.00 | 0.00% | 0 | 78 | 0.65 | -0.82 | 0.01 | -0.23 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 310.00 | 63.50 | 68.70 | 63.60 | 0.00 | 0.00% | 0 | 76 | 0.85 | -0.86 | 0.00 | -0.19 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 320.00 | 72.20 | 78.40 | 71.80 | 0.00 | 0.00% | 0 | 87 | 0.89 | -0.89 | 0.00 | -0.16 | 4/15/2025 | 4/17/2025 3:59:58 PM EST |
| 330.00 | 81.30 | 87.60 | 114.50 | 0.00 | 0.00% | 0 | 91 | 0.91 | -0.92 | 0.00 | -0.13 | 4/7/2025 | 4/17/2025 3:59:58 PM EST |
| 340.00 | 90.90 | 98.20 | 49.80 | 0.00 | 0.00% | 0 | 74 | 0.89 | -0.94 | 0.00 | -0.11 | 2/26/2025 | 4/17/2025 3:59:58 PM EST |
| 350.00 | 100.60 | 107.70 | 133.80 | 0.00 | 0.00% | 0 | 29 | 0.91 | -0.95 | 0.00 | -0.09 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 360.00 | 110.50 | 117.70 | 142.23 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.96 | 0.00 | -0.07 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 370.00 | 120.40 | 127.70 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.05 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 380.00 | 130.40 | 137.60 | 67.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.04 | 2/11/2025 | 4/17/2025 3:59:58 PM EST |
| 390.00 | 140.40 | 147.60 | 74.60 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 400.00 | 149.40 | 157.90 | 78.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 2/10/2025 | 4/17/2025 3:59:58 PM EST |
| 410.00 | 159.60 | 167.80 | 193.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 3:59:58 PM EST |
| 420.00 | 169.50 | 177.80 | 163.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 1/31/2025 | 4/17/2025 3:59:58 PM EST |
| 430.00 | 179.40 | 187.90 | 111.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 2/18/2025 | 4/17/2025 3:59:58 PM EST |
| 440.00 | 189.40 | 197.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 450.00 | 199.40 | 207.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 460.00 | 209.40 | 217.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 470.00 | 219.40 | 227.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 480.00 | 229.40 | 237.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 490.00 | 239.40 | 247.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 500.00 | 249.40 | 257.80 | 172.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/17/2025 3:59:58 PM EST |