Options Chain for MONDAY COM LTD SHS (MNDY) - $219.15 as of 9/19/2025 9:20:04 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 | 95.80 | 103.40 | 99.60 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 125.00 | 91.60 | 97.60 | 94.60 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 130.00 | 86.10 | 92.50 | 89.30 | 49.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 81.30 | 88.30 | 84.80 | 79.69 | +24.13 | +43.44% | 0.63 | 9 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 140.00 | 76.20 | 83.30 | 79.75 | 40.07 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.02 | 8/25/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 71.30 | 78.40 | 74.85 | % | 0.52 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 9/19/2025 4:00:01 PM EST | |||
| 150.00 | 66.40 | 73.30 | 69.85 | 29.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.14 | 0.99 | 0.00 | -0.04 | 8/20/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 61.40 | 68.40 | 64.90 | 38.00 | 0.00 | 0.00% | 0.42 | 0 | 29 | 1.07 | 0.99 | 0.00 | -0.04 | 8/29/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 58.20 | 64.00 | 61.10 | 44.13 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.05 | 0.98 | 0.00 | -0.06 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 52.20 | 56.80 | 54.50 | 47.00 | +16.00 | +51.62% | 0.33 | 3 | 25 | 0.75 | 0.97 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 46.80 | 54.00 | 50.40 | 25.73 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.90 | 0.95 | 0.00 | -0.09 | 9/8/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 43.60 | 47.50 | 45.55 | 37.50 | +6.23 | +19.93% | 0.26 | 1 | 63 | 0.70 | 0.93 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 39.30 | 42.80 | 41.05 | 37.28 | +9.48 | +34.11% | 0.23 | 36 | 139 | 0.66 | 0.91 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 35.80 | 39.00 | 37.40 | 34.20 | +13.31 | +63.72% | 0.20 | 19 | 111 | 0.68 | 0.89 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 30.70 | 34.10 | 32.40 | 31.60 | +11.14 | +54.45% | 0.17 | 25 | 398 | 0.62 | 0.86 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 26.60 | 29.80 | 28.20 | 27.25 | +11.84 | +76.84% | 0.14 | 14 | 117 | 0.48 | 0.82 | 0.01 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 23.30 | 26.40 | 24.85 | 24.40 | +9.40 | +62.67% | 0.12 | 61 | 161 | 0.53 | 0.78 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 16.70 | 17.40 | 17.05 | 17.04 | +7.64 | +81.28% | 0.08 | 210 | 2,241 | 0.48 | 0.67 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 11.20 | 11.80 | 11.50 | 11.80 | +6.00 | +103.45% | 0.05 | 969 | 133 | 0.47 | 0.53 | 0.01 | -0.22 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 7.20 | 7.70 | 7.45 | 7.46 | +3.76 | +101.63% | 0.03 | 245 | 147 | 0.47 | 0.39 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 240.00 | 4.50 | 4.90 | 4.70 | 4.80 | +2.50 | +108.70% | 0.02 | 248 | 30 | 0.48 | 0.28 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 2.85 | 3.10 | 2.98 | 2.95 | +1.65 | +126.93% | 0.01 | 79 | 84 | 0.49 | 0.19 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 260.00 | 1.75 | 2.10 | 1.93 | 1.85 | +0.85 | +85.00% | 0.01 | 166 | 41 | 0.51 | 0.13 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 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 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.25 | -80.65% | 0.00 | 3 | 14 | 0.79 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.47 | +0.04 | +9.31% | 0.00 | 4 | 51 | 0.71 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | -0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.36 | -0.27 | -42.86% | 0.00 | 23 | 347 | 0.65 | -0.02 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 165.00 | 0.35 | 0.85 | 0.60 | 0.66 | -0.34 | -34.00% | 0.00 | 2 | 113 | 0.61 | -0.03 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 170.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.77 | -54.23% | 0.00 | 38 | 83 | 0.57 | -0.05 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 175.00 | 0.75 | 0.95 | 0.85 | 0.92 | -0.98 | -51.58% | 0.00 | 174 | 133 | 0.55 | -0.07 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 180.00 | 1.05 | 1.35 | 1.20 | 1.13 | -1.33 | -54.07% | 0.01 | 118 | 176 | 0.54 | -0.09 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 185.00 | 1.45 | 2.50 | 1.98 | 1.60 | -2.00 | -55.56% | 0.01 | 29 | 59 | 0.55 | -0.11 | 0.01 | -0.13 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 190.00 | 2.00 | 2.30 | 2.15 | 2.21 | -2.26 | -50.56% | 0.01 | 29 | 99 | 0.51 | -0.14 | 0.01 | -0.15 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 195.00 | 2.70 | 3.10 | 2.90 | 3.10 | -3.04 | -49.52% | 0.01 | 85 | 42 | 0.49 | -0.18 | 0.01 | -0.17 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 200.00 | 3.80 | 4.20 | 4.00 | 4.07 | -4.14 | -50.43% | 0.02 | 160 | 122 | 0.49 | -0.22 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 210.00 | 6.80 | 7.40 | 7.10 | 7.00 | -5.70 | -44.89% | 0.03 | 60 | 60 | 0.48 | -0.33 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 220.00 | 11.20 | 11.80 | 11.50 | 11.70 | -9.28 | -44.24% | 0.05 | 47 | 20 | 0.47 | -0.47 | 0.01 | -0.22 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 230.00 | 16.60 | 18.50 | 17.55 | 17.70 | % | 0.08 | 3 | 0 | 0.50 | -0.61 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 240.00 | 24.00 | 25.60 | 24.80 | 25.20 | -14.90 | -37.16% | 0.10 | 6 | 1 | 0.50 | -0.72 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 250.00 | 31.50 | 36.40 | 33.95 | % | 0.14 | 0 | 0 | 0.54 | -0.81 | 0.01 | -0.15 | 9/19/2025 4:00:01 PM EST | |||
| 260.00 | 38.60 | 45.80 | 42.20 | % | 0.16 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.12 | 9/19/2025 4:00:01 PM EST |