Options Chain for MONDAY COM LTD SHS (MNDY) - $197.41 as of 10/27/2025 3:27:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.30 | 104.50 | 100.40 | % | 1.00 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:58 PM EST | |||
| 105.00 | 91.50 | 99.60 | 95.55 | % | 0.91 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 10/27/2025 1:58:58 PM EST | |||
| 110.00 | 87.30 | 94.30 | 90.80 | % | 0.83 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:58:58 PM EST | |||
| 115.00 | 83.20 | 89.50 | 86.35 | % | 0.75 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.03 | 10/27/2025 1:58:58 PM EST | |||
| 120.00 | 79.10 | 84.80 | 81.95 | % | 0.68 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.04 | 10/27/2025 1:58:58 PM EST | |||
| 125.00 | 74.20 | 80.10 | 77.15 | % | 0.62 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.05 | 10/27/2025 1:58:58 PM EST | |||
| 130.00 | 69.70 | 75.30 | 72.50 | 53.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.12 | 0.94 | 0.00 | -0.06 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 135.00 | 65.00 | 71.00 | 68.00 | 54.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.07 | 10/13/2025 | 10/27/2025 1:58:58 PM EST |
| 140.00 | 60.60 | 66.50 | 63.55 | % | 0.45 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.08 | 10/27/2025 1:58:58 PM EST | |||
| 145.00 | 56.40 | 62.40 | 59.40 | % | 0.41 | 0 | 0 | 0.82 | 0.89 | 0.00 | -0.10 | 10/27/2025 1:58:58 PM EST | |||
| 150.00 | 52.10 | 58.10 | 55.10 | % | 0.37 | 0 | 0 | 0.80 | 0.87 | 0.00 | -0.11 | 10/27/2025 1:58:58 PM EST | |||
| 155.00 | 48.00 | 51.80 | 49.90 | 38.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.74 | 0.85 | 0.00 | -0.12 | 10/8/2025 | 10/27/2025 1:58:58 PM EST |
| 160.00 | 44.00 | 50.00 | 47.00 | 46.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.78 | 0.82 | 0.00 | -0.14 | 9/30/2025 | 10/27/2025 1:58:58 PM EST |
| 165.00 | 40.00 | 45.70 | 42.85 | 42.00 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.75 | 0.80 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 170.00 | 37.50 | 42.30 | 39.90 | 34.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.77 | 0.77 | 0.01 | -0.16 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 175.00 | 32.80 | 37.10 | 34.95 | 35.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.70 | 0.73 | 0.01 | -0.17 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 180.00 | 31.10 | 35.30 | 33.20 | 30.39 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.75 | 0.70 | 0.01 | -0.18 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 185.00 | 26.80 | 30.90 | 28.85 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.69 | 0.67 | 0.01 | -0.19 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 190.00 | 24.90 | 29.80 | 27.35 | 25.58 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.74 | 0.63 | 0.01 | -0.20 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 195.00 | 23.10 | 25.50 | 24.30 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.72 | 0.59 | 0.01 | -0.20 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 200.00 | 20.60 | 23.10 | 21.85 | 21.70 | -0.40 | -1.81% | 0.11 | 8 | 47 | 0.71 | 0.56 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 210.00 | 16.90 | 18.00 | 17.45 | 17.30 | +0.05 | +0.29% | 0.08 | 40 | 30 | 0.71 | 0.49 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 220.00 | 13.40 | 14.10 | 13.75 | 13.50 | -1.00 | -6.90% | 0.06 | 8 | 95 | 0.70 | 0.42 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 230.00 | 10.30 | 11.10 | 10.70 | 10.50 | -0.87 | -7.66% | 0.05 | 119 | 73 | 0.70 | 0.36 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 240.00 | 7.80 | 10.00 | 8.90 | 8.71 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.70 | 0.30 | 0.01 | -0.18 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 250.00 | 6.20 | 7.30 | 6.75 | 7.00 | +0.30 | +4.48% | 0.03 | 6 | 124 | 0.70 | 0.25 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 260.00 | 4.80 | 5.90 | 5.35 | 5.20 | -0.76 | -12.76% | 0.02 | 3 | 28 | 0.71 | 0.21 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 270.00 | 3.60 | 5.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | 0.17 | 0.00 | -0.14 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 280.00 | 2.30 | 4.80 | 3.55 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.12 | 10/27/2025 1:58:58 PM EST | |||
| 290.00 | 2.00 | 4.40 | 3.20 | % | 0.01 | 0 | 0 | 0.74 | 0.12 | 0.00 | -0.11 | 10/27/2025 1:58:58 PM EST | |||
| 300.00 | 1.55 | 3.00 | 2.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | 0.10 | 0.00 | -0.09 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 310.00 | 1.05 | 2.95 | 2.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.08 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 320.00 | 0.70 | 2.40 | 1.55 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.07 | 0.00 | -0.07 | 10/2/2025 | 10/27/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 10/27/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | -0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 110.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 10/27/2025 1:58:58 PM EST | |||
| 115.00 | 0.25 | 1.55 | 0.90 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 10/27/2025 1:58:58 PM EST | |||
| 120.00 | 0.50 | 1.80 | 1.15 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.04 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 125.00 | 0.75 | 2.10 | 1.43 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.05 | 0.00 | -0.05 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 130.00 | 1.10 | 2.50 | 1.80 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | -0.06 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 135.00 | 1.50 | 2.95 | 2.23 | 3.19 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.79 | -0.07 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 140.00 | 2.00 | 3.50 | 2.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | -0.09 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 145.00 | 2.30 | 4.60 | 3.45 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.77 | -0.11 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 150.00 | 3.20 | 5.40 | 4.30 | 3.89 | -0.58 | -12.98% | 0.03 | 1 | 97 | 0.76 | -0.13 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 155.00 | 3.80 | 6.30 | 5.05 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.75 | -0.15 | 0.00 | -0.12 | 10/14/2025 | 10/27/2025 1:58:58 PM EST |
| 160.00 | 5.40 | 6.50 | 5.95 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.74 | -0.18 | 0.00 | -0.14 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 165.00 | 6.40 | 7.70 | 7.05 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.72 | -0.20 | 0.01 | -0.15 | 10/22/2025 | 10/27/2025 1:58:58 PM EST |
| 170.00 | 7.90 | 9.00 | 8.45 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.73 | -0.23 | 0.01 | -0.16 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 175.00 | 9.00 | 10.90 | 9.95 | 18.06 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.71 | -0.27 | 0.01 | -0.17 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 180.00 | 7.50 | 12.40 | 9.95 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.64 | -0.30 | 0.01 | -0.18 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 185.00 | 13.30 | 14.60 | 13.95 | 14.30 | -2.10 | -12.81% | 0.08 | 1 | 28 | 0.72 | -0.33 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 190.00 | 15.20 | 16.70 | 15.95 | 15.25 | -1.55 | -9.23% | 0.08 | 1 | 21 | 0.72 | -0.37 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 195.00 | 17.80 | 19.70 | 18.75 | 21.48 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.71 | -0.41 | 0.01 | -0.20 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 200.00 | 20.30 | 22.40 | 21.35 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.71 | -0.44 | 0.01 | -0.21 | 10/3/2025 | 10/27/2025 1:58:58 PM EST |
| 210.00 | 26.00 | 28.00 | 27.00 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.71 | -0.51 | 0.01 | -0.21 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 220.00 | 32.50 | 33.70 | 33.10 | 32.70 | -4.40 | -11.86% | 0.15 | 12 | 35 | 0.70 | -0.58 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 230.00 | 37.80 | 41.50 | 39.65 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.68 | -0.64 | 0.01 | -0.19 | 9/24/2025 | 10/27/2025 1:58:58 PM EST |
| 240.00 | 45.60 | 49.10 | 47.35 | 38.30 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.68 | -0.70 | 0.01 | -0.18 | 9/24/2025 | 10/27/2025 1:58:58 PM EST |
| 250.00 | 53.50 | 57.20 | 55.35 | 51.04 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.68 | -0.75 | 0.01 | -0.17 | 9/25/2025 | 10/27/2025 1:58:58 PM EST |
| 260.00 | 61.70 | 67.40 | 64.55 | 67.01 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.70 | -0.79 | 0.01 | -0.15 | 9/30/2025 | 10/27/2025 1:58:58 PM EST |
| 270.00 | 70.60 | 75.40 | 73.00 | 93.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.83 | 0.00 | -0.14 | 10/7/2025 | 10/27/2025 1:58:58 PM EST |
| 280.00 | 79.60 | 84.50 | 82.05 | % | 0.29 | 0 | 0 | 0.84 | -0.86 | 0.00 | -0.12 | 10/27/2025 1:58:58 PM EST | |||
| 290.00 | 88.60 | 94.20 | 91.40 | % | 0.32 | 0 | 0 | 0.88 | -0.88 | 0.00 | -0.11 | 10/27/2025 1:58:58 PM EST | |||
| 300.00 | 98.40 | 103.70 | 101.05 | % | 0.34 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.09 | 10/27/2025 1:58:58 PM EST | |||
| 310.00 | 107.60 | 113.30 | 110.45 | % | 0.36 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.08 | 10/27/2025 1:58:58 PM EST | |||
| 320.00 | 117.70 | 123.20 | 120.45 | % | 0.38 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.07 | 10/27/2025 1:58:58 PM EST |