Options Chain for MONDAY COM LTD SHS (MNDY) - $172.69 as of 8/13/2025 7:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 85.00 | 93.00 | 89.00 | % | 0.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 80.30 | 87.80 | 84.05 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 75.20 | 82.80 | 79.00 | % | 0.79 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 105.00 | 70.20 | 78.30 | 74.25 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 66.20 | 71.70 | 68.95 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 61.50 | 67.10 | 64.30 | % | 0.56 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 120.00 | 56.10 | 61.40 | 58.75 | % | 0.49 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 8/13/2025 3:59:55 PM EST | |||
| 125.00 | 50.80 | 58.40 | 54.60 | % | 0.44 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.06 | 8/13/2025 3:59:55 PM EST | |||
| 130.00 | 45.90 | 53.90 | 49.90 | % | 0.38 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.07 | 8/13/2025 3:59:55 PM EST | |||
| 135.00 | 41.30 | 48.90 | 45.10 | % | 0.33 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.08 | 8/13/2025 3:59:55 PM EST | |||
| 140.00 | 36.60 | 44.50 | 40.55 | 39.00 | % | 0.29 | 1 | 0 | 0.93 | 0.92 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 145.00 | 32.00 | 39.80 | 35.90 | % | 0.25 | 0 | 0 | 0.87 | 0.89 | 0.01 | -0.11 | 8/13/2025 3:59:55 PM EST | |||
| 150.00 | 30.10 | 32.30 | 31.20 | 29.75 | +2.25 | +8.19% | 0.21 | 1 | 5 | 0.52 | 0.86 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 27.20 | 28.20 | 27.70 | 27.35 | +4.45 | +19.44% | 0.18 | 5 | 15 | 0.54 | 0.82 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 22.30 | 26.00 | 24.15 | 25.00 | +6.02 | +31.72% | 0.15 | 4 | 52 | 0.56 | 0.77 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 18.80 | 21.40 | 20.10 | 19.70 | +3.00 | +17.97% | 0.12 | 4 | 7 | 0.53 | 0.72 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 15.80 | 17.40 | 16.60 | 16.60 | +3.86 | +30.30% | 0.10 | 22 | 58 | 0.51 | 0.66 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 13.80 | 14.70 | 14.25 | 14.00 | +3.50 | +33.34% | 0.08 | 206 | 251 | 0.53 | 0.59 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 11.30 | 12.00 | 11.65 | 11.40 | +3.00 | +35.72% | 0.06 | 782 | 646 | 0.53 | 0.53 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 9.20 | 9.90 | 9.55 | 9.50 | +2.60 | +37.69% | 0.05 | 622 | 335 | 0.52 | 0.46 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 7.30 | 7.60 | 7.45 | 7.40 | +2.10 | +39.63% | 0.04 | 179 | 286 | 0.51 | 0.40 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 5.70 | 6.40 | 6.05 | 6.02 | +1.72 | +40.00% | 0.03 | 49 | 264 | 0.52 | 0.34 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 4.50 | 5.10 | 4.80 | 4.84 | +1.54 | +46.67% | 0.02 | 151 | 462 | 0.52 | 0.28 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.80 | +36.37% | 0.01 | 176 | 267 | 0.53 | 0.19 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 1.90 | 2.25 | 2.08 | 2.01 | +0.21 | +11.67% | 0.01 | 143 | 128 | 0.55 | 0.13 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 1.20 | 1.65 | 1.43 | 1.37 | +0.27 | +24.55% | 0.01 | 47 | 106 | 0.57 | 0.09 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 0.70 | 1.20 | 0.95 | 0.97 | +0.02 | +2.11% | 0.00 | 20 | 281 | 0.58 | 0.07 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 0.50 | 1.05 | 0.78 | 0.75 | +0.14 | +22.96% | 0.00 | 25 | 414 | 0.63 | 0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 0.30 | 0.60 | 0.45 | 0.52 | +0.07 | +15.56% | 0.00 | 13 | 499 | 0.61 | 0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 0.35 | 0.95 | 0.65 | 0.35 | -0.20 | -36.37% | 0.00 | 2 | 59 | 0.69 | 0.03 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 0.20 | 1.05 | 0.63 | 0.39 | +0.07 | +21.88% | 0.00 | 28 | 62 | 0.74 | 0.02 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.21 | -0.04 | -16.00% | 0.00 | 102 | 442 | 0.81 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 137 | 0.72 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 239 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.05 | 0.70 | 0.38 | 0.20 | +0.04 | +25.00% | 0.00 | 6 | 27 | 0.87 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 125.00 | 0.25 | 1.70 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 130.00 | 0.55 | 1.05 | 0.80 | 0.74 | -0.26 | -26.00% | 0.01 | 7 | 40 | 0.65 | -0.04 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 135.00 | 0.75 | 1.00 | 0.88 | 1.00 | -0.30 | -23.08% | 0.01 | 34 | 58 | 0.60 | -0.06 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 140.00 | 1.25 | 1.50 | 1.38 | 1.30 | -0.35 | -21.22% | 0.01 | 46 | 17 | 0.60 | -0.08 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 145.00 | 1.20 | 2.25 | 1.73 | 1.89 | -0.26 | -12.10% | 0.01 | 11 | 20 | 0.57 | -0.11 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 150.00 | 2.20 | 2.70 | 2.45 | 2.41 | -0.74 | -23.50% | 0.02 | 98 | 1,353 | 0.56 | -0.14 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 155.00 | 3.10 | 3.70 | 3.40 | 3.26 | -1.24 | -27.56% | 0.02 | 46 | 389 | 0.56 | -0.18 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 160.00 | 4.20 | 4.80 | 4.50 | 4.50 | -1.20 | -21.06% | 0.03 | 120 | 281 | 0.55 | -0.23 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 165.00 | 5.50 | 6.20 | 5.85 | 5.87 | -1.63 | -21.74% | 0.04 | 41 | 141 | 0.54 | -0.28 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 170.00 | 7.30 | 8.10 | 7.70 | 7.40 | -2.40 | -24.49% | 0.05 | 208 | 596 | 0.53 | -0.34 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 175.00 | 8.80 | 10.40 | 9.60 | 9.70 | -2.68 | -21.65% | 0.05 | 121 | 248 | 0.52 | -0.41 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 180.00 | 11.70 | 12.60 | 12.15 | 12.23 | -2.07 | -14.48% | 0.07 | 65 | 104 | 0.52 | -0.47 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 185.00 | 14.50 | 15.50 | 15.00 | 15.00 | -2.50 | -14.29% | 0.08 | 250 | 83 | 0.52 | -0.54 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 190.00 | 17.50 | 19.40 | 18.45 | 16.62 | -4.95 | -22.95% | 0.10 | 26 | 115 | 0.53 | -0.60 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 195.00 | 19.50 | 23.00 | 21.25 | 21.00 | -2.87 | -12.03% | 0.11 | 7 | 12 | 0.50 | -0.66 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 200.00 | 24.30 | 26.00 | 25.15 | 24.00 | -6.00 | -20.00% | 0.13 | 3 | 173 | 0.50 | -0.72 | 0.01 | -0.14 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 210.00 | 32.30 | 35.40 | 33.85 | 33.00 | -3.32 | -9.15% | 0.16 | 13 | 2,043 | 0.53 | -0.81 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 220.00 | 41.00 | 43.70 | 42.35 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.62 | -0.87 | 0.01 | -0.09 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 230.00 | 50.50 | 54.00 | 52.25 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 1,003 | 0.64 | -0.91 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 60.00 | 63.70 | 61.85 | 62.97 | +2.50 | +4.14% | 0.26 | 2 | 42 | 0.79 | -0.93 | 0.00 | -0.06 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 250.00 | 69.90 | 74.20 | 72.05 | 68.50 | -8.23 | -10.73% | 0.29 | 3 | 41 | 0.90 | -0.95 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 77.50 | 85.60 | 81.55 | 81.36 | 0.00 | 0.00% | 0.31 | 0 | 48 | 1.08 | -0.95 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 88.80 | 94.30 | 91.55 | 95.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 99.40 | 104.00 | 101.70 | 97.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.03 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 108.00 | 115.50 | 111.75 | 50.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.27 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 117.90 | 125.50 | 121.70 | 125.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.33 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 128.10 | 135.50 | 131.80 | 59.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 138.10 | 145.20 | 141.65 | % | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 330.00 | 147.90 | 155.20 | 151.55 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 157.80 | 165.50 | 161.65 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 350.00 | 168.20 | 175.40 | 171.80 | % | 0.49 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 177.90 | 185.50 | 181.70 | % | 0.50 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 188.20 | 195.30 | 191.75 | % | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 380.00 | 198.10 | 205.60 | 201.85 | % | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 390.00 | 207.90 | 215.60 | 211.75 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 400.00 | 218.60 | 225.60 | 222.10 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 410.00 | 228.00 | 235.10 | 231.55 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 420.00 | 237.70 | 245.60 | 241.65 | % | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 430.00 | 247.90 | 255.30 | 251.60 | % | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |