Options Chain for MONDAY COM LTD SHS (MNDY) - $79.77 as of 7/5/2026 10:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 45.70 | 54.20 | 49.95 | 46.70 | 0.00 | 0.00% | 1.67 | 0 | 5 | 2.90 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 40.80 | 49.30 | 45.05 | 34.30 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.53 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 36.10 | 44.40 | 40.25 | 38.00 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.21 | 0.98 | 0.00 | -0.02 | 5/18/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 31.30 | 39.40 | 35.35 | 32.20 | 0.00 | 0.00% | 0.79 | 0 | 11 | 1.88 | 0.95 | 0.00 | -0.04 | 5/12/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 26.70 | 35.00 | 30.85 | 38.26 | 0.00 | 0.00% | 0.62 | 0 | 40 | 1.69 | 0.92 | 0.00 | -0.05 | 6/3/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 23.50 | 26.70 | 25.10 | 24.20 | 0.00 | 0.00% | 0.46 | 0 | 33 | 0.98 | 0.89 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 19.10 | 22.50 | 20.80 | 22.42 | 0.00 | 0.00% | 0.35 | 0 | 43 | 0.93 | 0.85 | 0.01 | -0.07 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 17.90 | 20.80 | 19.35 | 18.50 | +1.95 | +11.79% | 0.30 | 1 | 427 | 0.89 | 0.80 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 14.50 | 15.30 | 14.90 | 9.05 | 0.00 | 0.00% | 0.21 | 0 | 275 | 0.80 | 0.73 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 11.50 | 12.30 | 11.90 | 10.72 | +0.22 | +2.10% | 0.16 | 1 | 280 | 0.79 | 0.65 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 8.90 | 9.90 | 9.40 | 8.32 | +0.62 | +8.06% | 0.12 | 56 | 585 | 0.78 | 0.56 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 7.00 | 7.70 | 7.35 | 7.50 | +1.10 | +17.19% | 0.09 | 11 | 1,470 | 0.78 | 0.48 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 5.40 | 6.00 | 5.70 | 5.90 | +0.90 | +18.00% | 0.06 | 5 | 1,107 | 0.78 | 0.40 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 4.30 | 4.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 424 | 0.79 | 0.34 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 3.30 | 3.70 | 3.50 | 3.54 | +0.77 | +27.80% | 0.04 | 19 | 952 | 0.80 | 0.29 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 1.90 | 3.00 | 2.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.77 | 0.25 | 0.01 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 1.90 | 2.20 | 2.05 | 2.14 | +0.59 | +38.07% | 0.02 | 28 | 859 | 0.80 | 0.22 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 1.30 | 1.90 | 1.60 | 1.65 | +0.69 | +71.88% | 0.01 | 22 | 107 | 0.81 | 0.20 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 1.15 | 1.80 | 1.48 | 1.30 | +0.21 | +19.27% | 0.01 | 15 | 160 | 0.85 | 0.17 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.88 | 0.14 | 0.01 | -0.06 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.15 | +42.86% | 0.01 | 3 | 157 | 0.98 | 0.11 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.00 | 0.10 | 0.01 | -0.05 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.08 | 0.08 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.22 | 0.06 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.16 | 0.06 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.31 | 0.04 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.32 | 0.04 | 0.00 | -0.02 | 6/4/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.03 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.33 | 0.03 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,044 | 1.16 | 0.03 | 0.00 | -0.02 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.02 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.54 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.55 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 129 | 1.47 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.32 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.59 | -0.01 | 0.00 | -0.01 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2,162 | 1.82 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 382 | 1.54 | -0.02 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 0.15 | 1.50 | 0.83 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 249 | 1.04 | -0.05 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.75 | 1.50 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 473 | 1.00 | -0.08 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 1.05 | 1.70 | 1.38 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 427 | 0.89 | -0.11 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 2.00 | 2.30 | 2.15 | 2.10 | -0.45 | -17.65% | 0.04 | 3 | 1,834 | 0.86 | -0.15 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 3.00 | 3.70 | 3.35 | 3.90 | +0.10 | +2.64% | 0.05 | 4 | 396 | 0.85 | -0.20 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 4.50 | 5.30 | 4.90 | 5.00 | -0.77 | -13.35% | 0.07 | 14 | 2,009 | 0.83 | -0.27 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 6.60 | 7.40 | 7.00 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 250 | 0.83 | -0.35 | 0.02 | -0.09 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 9.00 | 9.90 | 9.45 | 10.00 | -2.90 | -22.49% | 0.12 | 5 | 898 | 0.82 | -0.44 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 10.30 | 12.80 | 11.55 | 12.50 | -1.02 | -7.55% | 0.14 | 4 | 1,162 | 0.74 | -0.52 | 0.02 | -0.09 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 15.20 | 16.20 | 15.70 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.81 | -0.60 | 0.02 | -0.09 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 18.60 | 19.90 | 19.25 | 17.07 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.80 | -0.66 | 0.02 | -0.09 | 6/4/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 22.80 | 24.00 | 23.40 | 30.20 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.82 | -0.71 | 0.01 | -0.09 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 27.10 | 30.50 | 28.80 | 33.40 | 0.00 | 0.00% | 0.27 | 0 | 71 | 0.95 | -0.75 | 0.01 | -0.08 | 5/11/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 31.20 | 35.10 | 33.15 | 30.45 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.96 | -0.78 | 0.01 | -0.08 | 5/11/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 34.40 | 39.70 | 37.05 | 45.55 | 0.00 | 0.00% | 0.32 | 0 | 142 | 1.19 | -0.80 | 0.01 | -0.08 | 5/15/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 39.50 | 45.30 | 42.40 | 48.90 | 0.00 | 0.00% | 0.35 | 0 | 78 | 1.32 | -0.83 | 0.01 | -0.07 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 44.40 | 50.00 | 47.20 | 63.16 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.36 | -0.86 | 0.01 | -0.06 | 4/10/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 49.40 | 54.80 | 52.10 | 39.95 | 0.00 | 0.00% | 0.40 | 0 | 37 | 1.40 | -0.89 | 0.01 | -0.05 | 6/1/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 55.00 | 59.70 | 57.35 | 57.30 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.46 | -0.90 | 0.01 | -0.05 | 5/26/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 58.90 | 65.00 | 61.95 | % | 0.44 | 0 | 9 | 1.53 | -0.92 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 61.40 | 69.70 | 65.55 | 71.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.57 | -0.94 | 0.00 | -0.03 | 5/12/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 66.50 | 74.60 | 70.55 | % | 0.47 | 0 | 0 | 1.61 | -0.94 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 71.30 | 79.60 | 75.45 | 88.33 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.66 | -0.96 | 0.00 | -0.02 | 4/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 77.00 | 84.60 | 80.80 | % | 0.51 | 0 | 0 | 1.71 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 165.00 | 81.30 | 89.50 | 85.40 | 97.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.74 | -0.97 | 0.00 | -0.02 | 4/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 86.30 | 94.50 | 90.40 | % | 0.53 | 0 | 0 | 1.79 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 91.50 | 99.50 | 95.50 | % | 0.55 | 0 | 0 | 1.83 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 96.50 | 104.50 | 100.50 | % | 0.56 | 0 | 0 | 1.87 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 101.10 | 109.70 | 105.40 | % | 0.57 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 106.10 | 114.70 | 110.40 | % | 0.58 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 111.20 | 119.40 | 115.30 | % | 0.59 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 116.30 | 124.40 | 120.35 | % | 0.60 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 126.10 | 134.50 | 130.30 | % | 0.62 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST |