Options Chain for MONDAY COM LTD SHS (MNDY) - $191.95 as of 9/12/2025 9:10:08 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 | 98.00 | 105.60 | 101.80 | 100.10 | +4.15 | +4.33% | 1.13 | 1 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 92.60 | 100.70 | 96.65 | % | 1.02 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 88.00 | 95.60 | 91.80 | % | 0.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 83.00 | 90.60 | 86.80 | % | 0.83 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 78.00 | 85.70 | 81.85 | % | 0.74 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 73.00 | 80.70 | 76.85 | % | 0.67 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 67.80 | 75.50 | 71.65 | % | 0.60 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 63.30 | 68.60 | 65.95 | % | 0.53 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 57.80 | 65.10 | 61.45 | 53.66 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 53.10 | 58.40 | 55.75 | 43.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 48.70 | 55.40 | 52.05 | 39.48 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 43.70 | 50.00 | 46.85 | 30.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 38.00 | 46.00 | 42.00 | 44.50 | 0.00 | 0.00% | 0.28 | 0 | 67 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 32.80 | 40.90 | 36.85 | 33.20 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.79 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 28.20 | 35.90 | 32.05 | 26.20 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.61 | 0.98 | 0.00 | -0.06 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 23.30 | 29.00 | 26.15 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.16 | 0.96 | 0.01 | -0.11 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 21.50 | 25.20 | 23.35 | 22.15 | +0.75 | +3.51% | 0.14 | 7 | 114 | 1.16 | 0.92 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 17.60 | 18.90 | 18.25 | 17.83 | +0.63 | +3.67% | 0.10 | 13 | 272 | 0.61 | 0.88 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 13.10 | 14.90 | 14.00 | 13.90 | +0.90 | +6.93% | 0.08 | 20 | 550 | 0.58 | 0.81 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 9.20 | 10.30 | 9.75 | 8.50 | -0.75 | -8.11% | 0.05 | 7 | 735 | 0.50 | 0.72 | 0.02 | -0.37 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 6.40 | 7.00 | 6.70 | 6.50 | -0.50 | -7.15% | 0.04 | 32 | 696 | 0.51 | 0.59 | 0.03 | -0.42 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 4.00 | 4.60 | 4.30 | 4.10 | -0.40 | -8.89% | 0.02 | 156 | 757 | 0.50 | 0.45 | 0.03 | -0.42 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 2.40 | 2.80 | 2.60 | 2.50 | -0.70 | -21.88% | 0.01 | 47 | 1,100 | 0.49 | 0.33 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.75 | 1.05 | 0.90 | 0.75 | -0.35 | -31.82% | 0.00 | 67 | 2,642 | 0.51 | 0.15 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.03 | -8.83% | 0.00 | 4 | 433 | 0.56 | 0.06 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.08 | -40.00% | 0.00 | 12 | 248 | 0.80 | 0.02 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.10 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 584 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.84 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.95 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 91 | 266 | 0.91 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 0.70 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.86 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.03 | -10.00% | 0.00 | 6 | 289 | 0.71 | -0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.06 | -13.34% | 0.00 | 5 | 506 | 0.67 | -0.04 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.10 | -14.29% | 0.00 | 115 | 750 | 0.63 | -0.08 | 0.01 | -0.17 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.15 | -12.50% | 0.01 | 19 | 596 | 0.59 | -0.12 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 1.55 | 1.95 | 1.75 | 2.00 | -0.35 | -14.90% | 0.01 | 32 | 350 | 0.57 | -0.19 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 2.45 | 3.10 | 2.78 | 2.78 | -0.82 | -22.78% | 0.02 | 104 | 475 | 0.54 | -0.28 | 0.02 | -0.37 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 4.30 | 4.90 | 4.60 | 5.50 | +0.50 | +10.00% | 0.02 | 69 | 179 | 0.55 | -0.41 | 0.03 | -0.42 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 6.60 | 7.80 | 7.20 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.55 | -0.55 | 0.03 | -0.42 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 7.20 | 11.10 | 9.15 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.80 | -0.67 | 0.03 | -0.39 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 15.30 | 23.00 | 19.15 | 20.80 | -3.49 | -14.37% | 0.09 | 14 | 2,049 | 1.11 | -0.85 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 24.60 | 32.40 | 28.50 | 33.72 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.31 | -0.94 | 0.01 | -0.13 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 34.50 | 42.30 | 38.40 | 36.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.54 | -0.98 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 46.70 | 52.10 | 49.40 | 61.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.64 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 56.60 | 62.10 | 59.35 | 76.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 64.70 | 72.00 | 68.35 | 69.47 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 76.80 | 82.00 | 79.40 | 79.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 86.30 | 92.10 | 89.20 | 91.13 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 96.40 | 102.10 | 99.25 | 101.16 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 106.30 | 112.10 | 109.20 | 123.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 116.40 | 122.10 | 119.25 | 132.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 126.40 | 132.10 | 129.25 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 330.00 | 136.40 | 142.10 | 139.25 | % | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 340.00 | 146.30 | 152.10 | 149.20 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 350.00 | 157.00 | 162.10 | 159.55 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 360.00 | 166.80 | 172.00 | 169.40 | % | 0.47 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 370.00 | 176.30 | 182.10 | 179.20 | % | 0.48 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 380.00 | 186.50 | 192.10 | 189.30 | % | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 390.00 | 194.50 | 202.10 | 198.30 | % | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 400.00 | 206.40 | 212.10 | 209.25 | % | 0.52 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 410.00 | 216.40 | 221.80 | 219.10 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 420.00 | 226.60 | 232.10 | 229.35 | % | 0.55 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 430.00 | 236.50 | 242.00 | 239.25 | % | 0.56 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |