Options Chain for MONDAY COM LTD SHS (MNDY) - $177.89 as of 8/22/2025 8:22:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 56.00 | 62.20 | 59.10 | % | 0.49 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 125.00 | 50.00 | 59.20 | 54.60 | % | 0.44 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 130.00 | 45.90 | 53.00 | 49.45 | 49.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | 0.93 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 41.90 | 49.20 | 45.55 | 44.45 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.83 | 0.91 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 140.00 | 38.60 | 43.70 | 41.15 | 40.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.72 | 0.88 | 0.00 | -0.09 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 33.90 | 40.50 | 37.20 | % | 0.26 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.10 | 8/22/2025 3:59:54 PM EST | |||
| 150.00 | 29.80 | 35.40 | 32.60 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.50 | 0.82 | 0.01 | -0.11 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 25.00 | 33.00 | 29.00 | 28.58 | % | 0.19 | 32 | 0 | 0.51 | 0.78 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 160.00 | 24.80 | 25.60 | 25.20 | 25.20 | +3.70 | +17.21% | 0.16 | 3 | 1 | 0.52 | 0.74 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 19.30 | 24.40 | 21.85 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.13 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 15.80 | 19.10 | 17.45 | 18.50 | +5.40 | +41.23% | 0.10 | 2 | 12 | 0.46 | 0.64 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 15.60 | 16.40 | 16.00 | 15.55 | +3.15 | +25.41% | 0.09 | 28 | 75 | 0.50 | 0.59 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 11.10 | 13.50 | 12.30 | 13.15 | +2.85 | +27.67% | 0.07 | 45 | 130 | 0.49 | 0.53 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 10.80 | 11.50 | 11.15 | 10.80 | +1.90 | +21.35% | 0.06 | 4 | 67 | 0.49 | 0.47 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 8.90 | 9.70 | 9.30 | 9.07 | +2.07 | +29.58% | 0.05 | 5 | 25 | 0.49 | 0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 7.00 | 8.00 | 7.50 | 7.30 | +0.80 | +12.31% | 0.04 | 19 | 43 | 0.48 | 0.36 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 5.40 | 6.30 | 5.85 | 6.13 | +1.63 | +36.23% | 0.03 | 11 | 65 | 0.47 | 0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 3.90 | 4.40 | 4.15 | 3.84 | +0.82 | +27.16% | 0.02 | 3 | 13 | 0.49 | 0.22 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 220.00 | 2.15 | 4.20 | 3.18 | 2.65 | -0.64 | -19.46% | 0.01 | 3 | 10 | 0.51 | 0.15 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 1.45 | 2.00 | 1.73 | 1.69 | +0.59 | +53.64% | 0.01 | 10 | 12 | 0.49 | 0.10 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.07 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 2.75 | 1.43 | 0.85 | +0.10 | +13.34% | 0.01 | 1 | 8 | 0.45 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.40 | 4.80 | 2.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.79 | -0.04 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 125.00 | 0.55 | 1.05 | 0.80 | 0.90 | -0.40 | -30.77% | 0.01 | 14 | 4 | 0.58 | -0.06 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 1.37 | -0.38 | -21.72% | 0.01 | 12 | 2 | 0.62 | -0.07 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 135.00 | 0.65 | 2.55 | 1.60 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.08 | 8/22/2025 3:59:54 PM EST | |||
| 140.00 | 2.00 | 3.70 | 2.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | -0.12 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 145.00 | 1.60 | 3.20 | 2.40 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.15 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 150.00 | 3.60 | 4.50 | 4.05 | 3.72 | -1.38 | -27.06% | 0.03 | 9 | 10 | 0.55 | -0.18 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 155.00 | 4.60 | 5.50 | 5.05 | 4.82 | -1.48 | -23.50% | 0.03 | 8 | 14 | 0.53 | -0.22 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 160.00 | 5.60 | 6.40 | 6.00 | 6.00 | -2.30 | -27.72% | 0.04 | 1 | 23 | 0.51 | -0.26 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 165.00 | 7.50 | 8.30 | 7.90 | 7.50 | -2.71 | -26.55% | 0.05 | 2 | 36 | 0.52 | -0.31 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 170.00 | 8.90 | 10.20 | 9.55 | 10.60 | -2.13 | -16.74% | 0.06 | 1 | 11 | 0.50 | -0.36 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 175.00 | 10.90 | 12.20 | 11.55 | 11.50 | -4.00 | -25.81% | 0.07 | 10 | 23 | 0.49 | -0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 180.00 | 13.40 | 15.00 | 14.20 | 14.00 | -3.55 | -20.23% | 0.08 | 5 | 5 | 0.49 | -0.47 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 185.00 | 14.80 | 17.80 | 16.30 | 16.90 | -4.15 | -19.72% | 0.09 | 3 | 22 | 0.46 | -0.53 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 190.00 | 17.80 | 23.10 | 20.45 | 20.25 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.50 | -0.59 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 195.00 | 21.80 | 24.40 | 23.10 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -0.64 | 0.01 | -0.12 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 200.00 | 24.80 | 27.50 | 26.15 | 29.82 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.69 | 0.01 | -0.11 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 210.00 | 31.20 | 39.20 | 35.20 | % | 0.17 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.09 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 42.30 | 46.50 | 44.40 | % | 0.20 | 0 | 0 | 0.51 | -0.85 | 0.01 | -0.07 | 8/22/2025 3:59:54 PM EST | |||
| 230.00 | 49.00 | 55.20 | 52.10 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 59.20 | 65.40 | 62.30 | % | 0.26 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.04 | 8/22/2025 3:59:54 PM EST | |||
| 250.00 | 69.40 | 76.50 | 72.95 | % | 0.29 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 260.00 | 79.20 | 85.40 | 82.30 | % | 0.32 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST |