Options Chain for MONDAY COM LTD SHS (MNDY) - $273.31 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 151.00 | 158.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 145.70 | 153.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 140.80 | 148.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 136.00 | 143.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 131.90 | 138.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 127.00 | 134.00 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 122.00 | 128.80 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 117.60 | 124.20 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 112.30 | 119.10 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 107.60 | 114.30 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 101.90 | 109.80 | % | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 98.00 | 105.10 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 94.30 | 100.10 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 88.60 | 95.50 | % | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 84.60 | 90.90 | % | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 79.50 | 86.40 | % | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 75.20 | 81.90 | % | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.17 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 67.90 | 73.60 | % | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.19 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 59.50 | 65.30 | 34.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.84 | 0.00 | -0.22 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 52.20 | 57.50 | 50.01 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.80 | 0.00 | -0.24 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 44.70 | 49.10 | % | 0 | 0 | 0.69 | 0.75 | 0.00 | -0.26 | 5/5/2025 3:59:48 PM EST | |||
| 250.00 | 36.70 | 42.60 | 40.00 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.70 | 0.01 | -0.28 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 32.00 | 36.60 | 34.20 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.64 | 0.01 | -0.29 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 26.70 | 30.90 | 28.75 | -1.05 | -3.53% | 5 | 8 | 0.67 | 0.58 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 21.80 | 25.90 | 26.50 | -2.50 | -8.63% | 1 | 36 | 0.66 | 0.52 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 17.90 | 21.30 | 21.00 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.45 | 0.01 | -0.28 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 13.60 | 18.10 | 16.00 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.39 | 0.01 | -0.26 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 10.70 | 13.10 | 13.70 | +1.00 | +7.88% | 8 | 46 | 0.62 | 0.32 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 7.00 | 12.10 | 10.01 | +0.51 | +5.37% | 2 | 28 | 0.62 | 0.26 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 5.70 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 26 | 0.61 | 0.21 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 3.80 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.16 | 0.00 | -0.15 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 1.15 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.12 | 0.00 | -0.12 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 1.95 | 6.10 | % | 0 | 0 | 0.62 | 0.10 | 0.00 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 0.25 | 2.70 | % | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.06 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 0.35 | 3.70 | % | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 0.25 | 2.40 | % | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.05 | 1.70 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.10 | 3.10 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.15 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.01 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.20 | 3.40 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.05 | 3.50 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.15 | 3.90 | % | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 170.00 | 0.20 | 4.00 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 0.85 | 4.00 | % | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.95 | 1.60 | % | 6 | 0 | 0.89 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 185.00 | 0.95 | 2.80 | 1.97 | % | 1 | 0 | 0.75 | -0.06 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 190.00 | 1.75 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.07 | 0.00 | -0.14 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 1.25 | 4.30 | % | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 1.45 | 3.90 | % | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.17 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 3.70 | 5.50 | 4.21 | 0.00 | 0.00% | 0 | 31 | 0.73 | -0.12 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 5.20 | 6.90 | 7.75 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.16 | 0.00 | -0.22 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 7.50 | 10.20 | 8.54 | -3.76 | -30.57% | 10 | 1 | 0.72 | -0.20 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 9.70 | 14.50 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.25 | 0.00 | -0.26 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 12.50 | 17.60 | 12.80 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.30 | 0.01 | -0.28 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 16.20 | 20.90 | 24.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.36 | 0.01 | -0.29 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 19.80 | 23.90 | 20.84 | -3.16 | -13.17% | 1 | 2 | 0.64 | -0.42 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 26.80 | 30.90 | % | 0 | 0 | 0.69 | -0.48 | 0.01 | -0.29 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 32.60 | 36.50 | 29.70 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.55 | 0.01 | -0.28 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 37.50 | 42.20 | 35.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.61 | 0.01 | -0.26 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 44.50 | 48.70 | % | 0 | 0 | 0.63 | -0.68 | 0.01 | -0.24 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 52.10 | 56.70 | % | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.21 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 58.40 | 64.80 | % | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.18 | 5/5/2025 3:59:48 PM EST | |||
| 340.00 | 67.50 | 73.20 | % | 0 | 0 | 0.57 | -0.84 | 0.00 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 350.00 | 76.20 | 82.10 | % | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 84.00 | 90.00 | % | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 93.70 | 100.40 | % | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 103.30 | 111.70 | % | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 390.00 | 112.80 | 120.70 | % | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 122.90 | 130.60 | % | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST |