Options Chain for MONDAY COM LTD SHS (MNDY) - $179.00 as of 10/8/2025 4:21:33 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 | 60.70 | 68.50 | 64.60 | % | 0.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 125.00 | 55.90 | 63.50 | 59.70 | % | 0.48 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 130.00 | 51.90 | 58.40 | 55.15 | 49.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 10/8/2025 3:59:49 PM EST |
| 135.00 | 45.90 | 53.60 | 49.75 | 79.69 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.05 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 10/8/2025 3:59:49 PM EST |
| 140.00 | 40.50 | 48.60 | 44.55 | 54.70 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.86 | 0.99 | 0.00 | -0.03 | 9/30/2025 | 10/8/2025 3:59:49 PM EST |
| 145.00 | 35.70 | 43.70 | 39.70 | 40.63 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.72 | 0.98 | 0.00 | -0.07 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 150.00 | 32.90 | 38.80 | 35.85 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.58 | 0.96 | 0.00 | -0.12 | 8/20/2025 | 10/8/2025 3:59:49 PM EST |
| 155.00 | 26.80 | 33.80 | 30.30 | 28.30 | +1.67 | +6.28% | 0.20 | 2 | 32 | 1.44 | 0.93 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 160.00 | 22.70 | 28.10 | 25.40 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.09 | 0.89 | 0.01 | -0.23 | 10/1/2025 | 10/8/2025 3:59:49 PM EST |
| 165.00 | 20.20 | 22.90 | 21.55 | 18.00 | +2.20 | +13.93% | 0.13 | 10 | 34 | 1.00 | 0.84 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 170.00 | 15.70 | 18.10 | 16.90 | 18.00 | +5.10 | +39.54% | 0.10 | 12 | 126 | 0.69 | 0.78 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 175.00 | 11.40 | 13.40 | 12.40 | 11.00 | +1.50 | +15.79% | 0.07 | 5 | 103 | 0.73 | 0.70 | 0.02 | -0.39 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 180.00 | 8.90 | 10.20 | 9.55 | 10.31 | +3.31 | +47.29% | 0.05 | 267 | 315 | 0.64 | 0.61 | 0.02 | -0.43 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 185.00 | 6.40 | 7.20 | 6.80 | 7.30 | +2.00 | +37.74% | 0.04 | 362 | 196 | 0.62 | 0.51 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 190.00 | 4.40 | 4.90 | 4.65 | 4.47 | +1.09 | +32.25% | 0.02 | 147 | 414 | 0.62 | 0.41 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 195.00 | 2.95 | 3.80 | 3.38 | 3.50 | +0.70 | +25.00% | 0.02 | 37 | 137 | 0.64 | 0.33 | 0.02 | -0.43 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 200.00 | 1.80 | 2.30 | 2.05 | 2.50 | +0.90 | +56.25% | 0.01 | 68 | 229 | 0.63 | 0.26 | 0.02 | -0.40 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 210.00 | 0.75 | 1.20 | 0.98 | 1.05 | +0.25 | +31.25% | 0.00 | 18 | 2,283 | 0.65 | 0.16 | 0.01 | -0.33 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 220.00 | 0.30 | 0.65 | 0.48 | 0.59 | +0.04 | +7.28% | 0.00 | 16 | 1,264 | 0.69 | 0.10 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.35 | +0.30 | +600.00% | 0.00 | 16 | 275 | 0.70 | 0.07 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.02 | +10.00% | 0.00 | 6 | 242 | 0.84 | 0.03 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.76 | +0.71 | +1,420.00% | 0.00 | 2 | 109 | 1.06 | 0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.05 | 1.03 | 0.75 | +0.65 | +650.00% | 0.00 | 2 | 246 | 1.57 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:49 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 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.73 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.62 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.65 | -0.01 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 145.00 | 0.15 | 1.50 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.98 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 150.00 | 0.10 | 0.95 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.78 | -0.04 | 0.00 | -0.12 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 155.00 | 0.30 | 0.65 | 0.48 | 0.46 | -0.44 | -48.89% | 0.00 | 3 | 111 | 0.70 | -0.07 | 0.01 | -0.18 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 160.00 | 0.65 | 1.15 | 0.90 | 0.65 | -0.60 | -48.00% | 0.01 | 5 | 374 | 0.68 | -0.11 | 0.01 | -0.23 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 165.00 | 1.05 | 1.40 | 1.23 | 1.36 | -0.94 | -40.87% | 0.01 | 3 | 435 | 0.63 | -0.16 | 0.01 | -0.29 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 170.00 | 1.75 | 2.35 | 2.05 | 1.79 | -1.61 | -47.36% | 0.01 | 35 | 326 | 0.63 | -0.22 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 175.00 | 2.90 | 3.50 | 3.20 | 2.72 | -2.23 | -45.06% | 0.02 | 15 | 369 | 0.61 | -0.30 | 0.02 | -0.39 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 180.00 | 4.60 | 6.70 | 5.65 | 4.55 | -2.25 | -33.09% | 0.03 | 7 | 631 | 0.67 | -0.39 | 0.02 | -0.43 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 185.00 | 6.80 | 7.50 | 7.15 | 7.60 | -3.02 | -28.44% | 0.04 | 40 | 501 | 0.58 | -0.49 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 190.00 | 9.70 | 10.40 | 10.05 | 9.06 | -4.43 | -32.84% | 0.05 | 10 | 380 | 0.58 | -0.59 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 195.00 | 11.30 | 15.90 | 13.60 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 223 | 0.57 | -0.67 | 0.02 | -0.43 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 200.00 | 16.90 | 19.00 | 17.95 | 17.46 | -4.03 | -18.76% | 0.09 | 13 | 281 | 0.61 | -0.74 | 0.02 | -0.40 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 210.00 | 23.20 | 28.20 | 25.70 | 26.23 | 0.00 | 0.00% | 0.12 | 0 | 142 | 0.93 | -0.84 | 0.01 | -0.33 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 220.00 | 32.90 | 38.80 | 35.85 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 76 | 1.20 | -0.90 | 0.01 | -0.26 | 10/1/2025 | 10/8/2025 3:59:49 PM EST |
| 230.00 | 43.00 | 47.90 | 45.45 | 25.76 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.26 | -0.93 | 0.01 | -0.20 | 9/25/2025 | 10/8/2025 3:59:49 PM EST |
| 240.00 | 51.80 | 58.40 | 55.10 | 26.07 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.49 | -0.97 | 0.00 | -0.10 | 9/23/2025 | 10/8/2025 3:59:49 PM EST |
| 250.00 | 62.50 | 67.70 | 65.10 | % | 0.26 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.06 | 10/8/2025 3:59:49 PM EST | |||
| 260.00 | 72.50 | 77.50 | 75.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 10/8/2025 3:59:49 PM EST | |||
| 270.00 | 82.50 | 87.70 | 85.10 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST |