Options Chain for MONDAY COM LTD SHS (MNDY) - $247.01 as of 3/31/2025 2:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 69.60 | 77.00 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 175.00 | 64.80 | 71.90 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 180.00 | 59.80 | 66.90 | 82.30 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.98 | 0.00 | -0.07 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 54.90 | 62.30 | % | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 50.20 | 57.30 | 71.07 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.96 | 0.00 | -0.11 | 3/19/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 45.40 | 52.60 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.13 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 40.60 | 47.60 | % | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.16 | 3/31/2025 3:59:56 PM EST | |||
| 210.00 | 31.40 | 37.50 | 27.80 | -21.40 | -43.50% | 2 | 1 | 0.92 | 0.88 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 23.90 | 28.30 | 39.90 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.81 | 0.01 | -0.26 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 17.60 | 21.10 | 20.00 | -2.20 | -9.91% | 16 | 11 | 0.55 | 0.71 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 12.50 | 13.70 | 9.40 | -6.92 | -42.41% | 1 | 10 | 0.54 | 0.58 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 7.80 | 9.10 | 7.10 | -2.90 | -29.00% | 17 | 41 | 0.53 | 0.43 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 4.50 | 5.10 | 4.81 | -1.59 | -24.85% | 9 | 66 | 0.51 | 0.30 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 2.35 | 2.80 | 2.53 | -1.39 | -35.46% | 5 | 41 | 0.50 | 0.19 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 1.10 | 1.65 | 1.30 | -0.98 | -42.99% | 4 | 64 | 0.50 | 0.11 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.90 | 1.19 | 0.00 | 0.00% | 0 | 152 | 0.50 | 0.06 | 0.00 | -0.10 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 300.00 | 0.10 | 0.70 | 0.20 | -0.45 | -69.24% | 511 | 588 | 0.51 | 0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 0.10 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.02 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 112 | 0.60 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.05 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.60 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.60 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.60 | 1.28 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 2.60 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.60 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 75 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.93 | -0.01 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 0.10 | 2.75 | 0.30 | % | 1 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 180.00 | 0.25 | 0.50 | 0.40 | +0.05 | +14.29% | 4 | 3 | 0.74 | -0.02 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 0.30 | 1.45 | % | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.08 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 0.40 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.04 | 0.00 | -0.11 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 195.00 | 0.55 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.05 | 0.00 | -0.13 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 0.85 | 1.10 | 1.80 | +0.90 | +100.00% | 3 | 18 | 0.63 | -0.07 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 1.60 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.12 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 3.00 | 3.60 | 5.00 | +1.85 | +58.73% | 1 | 36 | 0.57 | -0.19 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 5.30 | 6.10 | 7.10 | +1.97 | +38.41% | 4 | 62 | 0.55 | -0.29 | 0.01 | -0.30 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 8.80 | 9.90 | 8.80 | 0.00 | 0.00% | 0 | 274 | 0.53 | -0.42 | 0.01 | -0.33 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 13.70 | 15.10 | 16.05 | +3.05 | +23.47% | 2 | 165 | 0.52 | -0.57 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 19.20 | 23.80 | 22.80 | +8.10 | +55.11% | 1 | 142 | 0.67 | -0.70 | 0.01 | -0.27 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 27.10 | 31.70 | 25.94 | 0.00 | 0.00% | 0 | 105 | 0.72 | -0.81 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 34.60 | 41.50 | 26.37 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.89 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 44.10 | 51.00 | 18.70 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.94 | 0.00 | -0.10 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 300.00 | 54.00 | 60.80 | 61.35 | +13.55 | +28.35% | 2 | 15 | 0.91 | -0.97 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 62.70 | 70.70 | 70.30 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.98 | 0.00 | -0.04 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 73.40 | 80.70 | 81.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 83.40 | 90.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 340.00 | 93.50 | 100.70 | 64.38 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 103.70 | 110.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 360.00 | 113.70 | 120.70 | 116.40 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 370.00 | 123.40 | 130.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 380.00 | 133.40 | 140.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 390.00 | 143.40 | 150.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 400.00 | 153.40 | 160.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 410.00 | 163.40 | 170.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 420.00 | 173.40 | 180.70 | 176.40 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 430.00 | 183.40 | 190.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 440.00 | 193.40 | 200.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 450.00 | 203.40 | 210.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 460.00 | 213.60 | 220.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |