Options Chain for MONDAY COM LTD SHS (MNDY) - $293.75 as of 5/30/2025 7:00:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 174.00 | 181.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 169.00 | 176.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 164.30 | 171.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 159.10 | 166.50 | 148.83 | 0.00 | 0.00% | 0 | 9 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 140.00 | 153.70 | 161.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 149.00 | 156.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 144.10 | 151.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 139.40 | 146.40 | 143.62 | 0.00 | 0.00% | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 133.80 | 141.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 129.00 | 136.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 170.00 | 124.00 | 131.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 119.20 | 126.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 114.00 | 121.60 | 107.90 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 108.60 | 116.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 190.00 | 104.00 | 111.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 195.00 | 99.40 | 106.70 | 104.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 94.30 | 101.20 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 210.00 | 84.40 | 91.00 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 220.00 | 74.60 | 80.40 | 77.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.07 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 64.70 | 72.10 | 69.65 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.96 | 0.00 | -0.13 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 54.70 | 62.40 | 60.40 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.93 | 0.00 | -0.19 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 45.00 | 51.80 | 51.00 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.89 | 0.00 | -0.25 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 35.60 | 42.50 | 35.70 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.85 | 0.01 | -0.27 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 26.70 | 32.70 | 28.10 | +1.40 | +5.25% | 1 | 28 | 0.40 | 0.80 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 20.50 | 25.10 | 24.00 | 0.00 | 0.00% | 0 | 283 | 0.43 | 0.74 | 0.01 | -0.28 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 13.80 | 18.20 | 15.47 | -0.23 | -1.47% | 3 | 113 | 0.42 | 0.63 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 7.70 | 13.10 | 11.36 | +1.76 | +18.34% | 11 | 202 | 0.40 | 0.49 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 6.40 | 7.70 | 6.00 | -2.30 | -27.72% | 13 | 137 | 0.42 | 0.35 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 2.85 | 4.50 | 2.76 | -1.24 | -31.00% | 3 | 286 | 0.39 | 0.24 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 1.80 | 3.80 | 1.90 | -0.43 | -18.46% | 9 | 86 | 0.44 | 0.15 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 340.00 | 1.05 | 2.50 | 0.86 | -0.34 | -28.34% | 2 | 126 | 0.45 | 0.09 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 0.30 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.06 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 0.20 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 245 | 0.47 | 0.03 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 370.00 | 0.10 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.02 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 380.00 | 0.10 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 390.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 4.50 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 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 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.30 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 4.30 | 2.09 | 0.00 | 0.00% | 0 | 11 | 1.49 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.42 | 0.00 | 0.00 | -0.03 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 200.00 | 0.05 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.74 | -0.01 | 0.00 | -0.06 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.70 | 0.40 | +0.30 | +300.00% | 2 | 44 | 0.80 | -0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 220.00 | 0.05 | 2.35 | 0.44 | 0.00 | 0.00% | 0 | 43 | 1.12 | -0.01 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 230.00 | 0.10 | 4.70 | 1.06 | 0.00 | 0.00% | 0 | 52 | 0.71 | -0.04 | 0.00 | -0.13 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 3.60 | 1.45 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.07 | 0.00 | -0.19 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 250.00 | 0.80 | 1.80 | 1.55 | +0.45 | +40.91% | 2 | 53 | 0.52 | -0.11 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 260.00 | 1.35 | 1.85 | 2.01 | +0.26 | +14.86% | 6 | 226 | 0.47 | -0.15 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 270.00 | 2.60 | 3.30 | 3.13 | -0.27 | -7.95% | 3 | 148 | 0.45 | -0.20 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 280.00 | 2.65 | 9.00 | 6.30 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.26 | 0.01 | -0.28 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 290.00 | 7.70 | 9.60 | 9.60 | +0.73 | +8.23% | 2 | 32 | 0.43 | -0.37 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 300.00 | 12.20 | 14.20 | 13.20 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.51 | 0.01 | -0.27 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 310.00 | 18.00 | 21.40 | 19.20 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.65 | 0.01 | -0.25 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 320.00 | 24.40 | 29.00 | 27.70 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.76 | 0.01 | -0.20 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 330.00 | 31.90 | 37.90 | 63.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.85 | 0.01 | -0.15 | 5/9/2025 | 5/30/2025 3:59:55 PM EST |
| 340.00 | 41.50 | 47.00 | 54.13 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.91 | 0.01 | -0.11 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 350.00 | 50.20 | 56.80 | 63.48 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.94 | 0.00 | -0.07 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 360.00 | 58.90 | 66.50 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 370.00 | 69.00 | 76.50 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 380.00 | 78.70 | 87.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 390.00 | 89.20 | 96.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 400.00 | 99.10 | 106.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |