Options Chain for MONDAY COM LTD SHS (MNDY) - $115.84 as of 1/30/2026 6:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 35.10 | 40.00 | 37.55 | % | 0.47 | 0 | 0 | 1.21 | 0.93 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 30.40 | 35.80 | 33.10 | 33.00 | % | 0.39 | 1 | 0 | 0.75 | 0.89 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 90.00 | 26.40 | 31.00 | 28.70 | 32.60 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.77 | 0.85 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 22.70 | 27.10 | 24.90 | % | 0.26 | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 20.00 | 22.30 | 21.15 | 21.56 | % | 0.21 | 1 | 0 | 0.76 | 0.75 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 105.00 | 16.30 | 18.30 | 17.30 | 26.76 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | 0.69 | 0.01 | -0.13 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 14.90 | 15.50 | 15.20 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.75 | 0.63 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 12.50 | 13.10 | 12.80 | 13.10 | +0.20 | +1.55% | 0.11 | 1 | 19 | 0.75 | 0.56 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 10.30 | 11.00 | 10.65 | 10.90 | -0.30 | -2.68% | 0.09 | 1 | 3 | 0.75 | 0.50 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 8.60 | 9.40 | 9.00 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.75 | 0.44 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 7.00 | 7.60 | 7.30 | 7.25 | -0.75 | -9.38% | 0.06 | 9 | 22 | 0.74 | 0.39 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 5.40 | 6.30 | 5.85 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | 0.34 | 0.01 | -0.12 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 4.60 | 5.20 | 4.90 | 5.00 | 0.00 | 0.00% | 0.04 | 10 | 73 | 0.74 | 0.29 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 3.60 | 4.60 | 4.10 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.75 | 0.25 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 2.90 | 3.60 | 3.25 | 3.25 | +0.10 | +3.18% | 0.02 | 1 | 12 | 0.74 | 0.21 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 2.10 | 2.90 | 2.50 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.73 | 0.18 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 1.75 | 2.40 | 2.08 | 2.15 | -0.23 | -9.67% | 0.01 | 1 | 25 | 0.74 | 0.15 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 1.05 | 2.50 | 1.78 | 4.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.12 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 0.70 | 2.20 | 1.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.10 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 0.40 | 1.90 | 1.15 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | 0.08 | 0.00 | -0.05 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 0.25 | 1.65 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.73 | 0.07 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.17 | 0.06 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.00 | -0.03 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.95 | 2.20 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.72 | -0.11 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 1.70 | 3.10 | 2.40 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.15 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 3.90 | 4.30 | 4.10 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.76 | -0.20 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 5.50 | 5.90 | 5.70 | 5.50 | +0.70 | +14.59% | 0.06 | 4 | 4 | 0.76 | -0.25 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 7.40 | 7.90 | 7.65 | 7.70 | +0.55 | +7.70% | 0.07 | 8 | 19 | 0.77 | -0.31 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 9.60 | 10.10 | 9.85 | 10.20 | +1.10 | +12.09% | 0.09 | 10 | 104 | 0.76 | -0.37 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 11.80 | 12.70 | 12.25 | 12.80 | +0.20 | +1.59% | 0.11 | 4 | 55 | 0.75 | -0.44 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 15.00 | 15.50 | 15.25 | 14.80 | -0.25 | -1.67% | 0.13 | 8 | 33 | 0.76 | -0.50 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 17.90 | 18.70 | 18.30 | 18.00 | +1.10 | +6.51% | 0.15 | 1 | 49 | 0.75 | -0.56 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 21.60 | 22.30 | 21.95 | 20.90 | +0.40 | +1.96% | 0.17 | 1 | 14 | 0.76 | -0.61 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 23.00 | 25.80 | 24.40 | 17.08 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | -0.66 | 0.01 | -0.12 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 26.90 | 30.30 | 28.60 | 19.68 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.69 | -0.71 | 0.01 | -0.11 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 30.80 | 33.90 | 32.35 | 29.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.65 | -0.75 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 34.30 | 39.50 | 36.90 | 37.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.89 | -0.79 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 38.70 | 43.90 | 41.30 | 29.70 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.90 | -0.82 | 0.01 | -0.09 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 43.20 | 48.40 | 45.80 | 36.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.91 | -0.85 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 47.80 | 53.00 | 50.40 | % | 0.31 | 0 | 0 | 0.93 | -0.88 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 170.00 | 52.50 | 57.80 | 55.15 | % | 0.32 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 175.00 | 57.20 | 62.20 | 59.70 | % | 0.34 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 180.00 | 61.60 | 67.00 | 64.30 | % | 0.36 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 185.00 | 66.40 | 74.50 | 70.45 | % | 0.38 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 190.00 | 71.30 | 77.10 | 74.20 | % | 0.39 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 195.00 | 76.20 | 84.60 | 80.40 | % | 0.41 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST |