Options Chain for MONDAY COM LTD SHS (MNDY) - $161.88 as of 12/12/2025 7:48:31 AM 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 | 60.10 | 66.10 | 63.10 | 108.19 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 54.70 | 61.30 | 58.00 | % | 0.55 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 110.00 | 49.90 | 56.30 | 53.10 | 39.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:02 PM EST |
| 115.00 | 44.90 | 51.30 | 48.10 | 47.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 120.00 | 39.90 | 46.30 | 43.10 | 25.95 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:02 PM EST |
| 125.00 | 35.20 | 41.20 | 38.20 | 37.90 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 130.00 | 30.00 | 36.40 | 33.20 | 32.06 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.75 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 25.30 | 31.30 | 28.30 | 14.04 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.57 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 20.40 | 26.40 | 23.40 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 87 | 1.25 | 0.97 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 16.30 | 21.00 | 18.65 | 18.30 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.14 | 0.93 | 0.01 | -0.11 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 11.80 | 16.50 | 14.15 | 12.05 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.75 | 0.86 | 0.02 | -0.17 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 8.50 | 10.60 | 9.55 | 10.10 | +2.00 | +24.70% | 0.06 | 2 | 177 | 0.64 | 0.74 | 0.03 | -0.24 | 12/12/2025 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 5.00 | 7.00 | 6.00 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.52 | 0.58 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 2.45 | 4.20 | 3.33 | 3.30 | -0.86 | -20.68% | 0.02 | 4 | 343 | 0.46 | 0.40 | 0.03 | -0.28 | 12/12/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 1.45 | 2.85 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.51 | 0.25 | 0.03 | -0.23 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 175.00 | 0.70 | 1.25 | 0.98 | 1.10 | +0.10 | +10.00% | 0.01 | 65 | 684 | 0.52 | 0.14 | 0.02 | -0.16 | 12/12/2025 | 12/11/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.60 | 0.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.54 | 0.07 | 0.01 | -0.10 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.87 | 0.03 | 0.01 | -0.05 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.77 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 42 | 0.72 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/11/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.97 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,956 | 0.70 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 1.25 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.65 | -0.03 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 1.45 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.66 | -0.07 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 0.40 | 1.10 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.54 | -0.14 | 0.02 | -0.17 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 1.20 | 2.70 | 1.95 | 1.81 | +0.11 | +6.48% | 0.01 | 1 | 176 | 0.53 | -0.26 | 0.03 | -0.24 | 12/12/2025 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 2.80 | 4.40 | 3.60 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 245 | 0.50 | -0.42 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 4.70 | 6.90 | 5.80 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.48 | -0.60 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 7.70 | 10.70 | 9.20 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 147 | 0.74 | -0.75 | 0.03 | -0.23 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 175.00 | 11.00 | 15.50 | 13.25 | 14.34 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.06 | -0.86 | 0.02 | -0.16 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 180.00 | 15.30 | 20.00 | 17.65 | 28.16 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.12 | -0.93 | 0.01 | -0.10 | 12/4/2025 | 12/11/2025 4:00:02 PM EST |
| 185.00 | 19.90 | 24.70 | 22.30 | 30.39 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.27 | -0.97 | 0.01 | -0.05 | 12/4/2025 | 12/11/2025 4:00:02 PM EST |
| 190.00 | 23.70 | 30.10 | 26.90 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.38 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 195.00 | 28.80 | 35.00 | 31.90 | 46.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 4:00:02 PM EST |
| 200.00 | 33.80 | 40.00 | 36.90 | 48.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:02 PM EST |
| 210.00 | 43.80 | 50.20 | 47.00 | 51.13 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 220.00 | 54.00 | 60.00 | 57.00 | 60.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 230.00 | 63.60 | 72.00 | 67.80 | 47.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:02 PM EST |
| 240.00 | 73.70 | 80.30 | 77.00 | 88.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 250.00 | 84.00 | 90.00 | 87.00 | 58.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:02 PM EST |
| 260.00 | 93.70 | 100.30 | 97.00 | 67.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 4:00:02 PM EST |
| 270.00 | 103.70 | 111.40 | 107.55 | 93.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 4:00:02 PM EST |
| 280.00 | 114.00 | 120.00 | 117.00 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 290.00 | 123.70 | 130.30 | 127.00 | % | 0.44 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 300.00 | 134.00 | 140.00 | 137.00 | % | 0.46 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 310.00 | 143.70 | 151.60 | 147.65 | % | 0.48 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 320.00 | 153.80 | 160.20 | 157.00 | % | 0.49 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST |