Options Chain for MONDAY COM LTD SHS (MNDY) - $88.33 as of 8/17/2026 8:09:44 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 | 49.00 | 56.80 | 52.90 | 46.70 | 0.00 | 0.00% | 1.76 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 4:00:03 PM EST |
| 35.00 | 44.00 | 52.60 | 48.30 | 34.30 | 0.00 | 0.00% | 1.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/17/2026 4:00:03 PM EST |
| 40.00 | 39.10 | 47.60 | 43.35 | 38.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 4:00:03 PM EST |
| 45.00 | 34.10 | 42.60 | 38.35 | 32.20 | 0.00 | 0.00% | 0.85 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/17/2026 4:00:03 PM EST |
| 50.00 | 29.10 | 37.60 | 33.35 | 37.10 | 0.00 | 0.00% | 0.67 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 55.00 | 27.40 | 32.20 | 29.80 | 24.20 | 0.00 | 0.00% | 0.54 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:03 PM EST |
| 60.00 | 22.40 | 27.20 | 24.80 | 27.05 | -0.50 | -1.82% | 0.41 | 1 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 65.00 | 17.40 | 20.80 | 19.10 | 24.48 | 0.00 | 0.00% | 0.29 | 0 | 399 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 70.00 | 12.30 | 15.30 | 13.80 | 13.30 | -6.20 | -31.80% | 0.20 | 6 | 278 | 2.03 | 0.98 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 75.00 | 7.30 | 10.30 | 8.80 | 12.05 | -6.22 | -34.05% | 0.12 | 1 | 417 | 1.49 | 0.91 | 0.02 | -0.28 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 80.00 | 3.90 | 7.70 | 5.80 | 3.90 | -7.90 | -66.95% | 0.07 | 14 | 589 | 1.00 | 0.73 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 1.50 | 2.25 | 1.88 | 1.90 | -2.90 | -60.42% | 0.02 | 68 | 2,106 | 0.68 | 0.45 | 0.06 | -0.40 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 90.00 | 0.55 | 0.70 | 0.63 | 0.69 | -1.61 | -70.00% | 0.01 | 90 | 1,727 | 0.76 | 0.21 | 0.04 | -0.27 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.47 | -57.32% | 0.00 | 13 | 722 | 0.81 | 0.07 | 0.02 | -0.12 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.26 | -65.00% | 0.00 | 219 | 1,649 | 0.93 | 0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 204 | 442 | 1.20 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1,199 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 341 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 6.90 | 3.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 201 | 5.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 359 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 8.50 | 4.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 7.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 8.50 | 4.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 5.10 | 2.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 8.50 | 4.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:03 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,158 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,484 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,579 | 2.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,994 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 663 | 2.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 201 | 2,156 | 0.83 | -0.02 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 228 | 344 | 0.89 | -0.09 | 0.02 | -0.28 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 80.00 | 0.90 | 1.70 | 1.30 | 1.10 | +0.60 | +120.00% | 0.02 | 182 | 1,470 | 0.82 | -0.27 | 0.05 | -0.40 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 85.00 | 2.70 | 4.20 | 3.45 | 4.20 | +2.62 | +165.83% | 0.04 | 60 | 2,059 | 0.79 | -0.55 | 0.06 | -0.40 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 90.00 | 6.60 | 8.20 | 7.40 | 7.70 | +3.70 | +92.50% | 0.08 | 110 | 839 | 1.15 | -0.79 | 0.04 | -0.27 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 95.00 | 10.50 | 15.20 | 12.85 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 156 | 2.23 | -0.93 | 0.02 | -0.12 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 100.00 | 12.90 | 18.00 | 15.45 | 11.55 | 0.00 | 0.00% | 0.15 | 0 | 107 | 1.77 | -0.98 | 0.01 | -0.04 | 8/14/2026 | 8/17/2026 4:00:03 PM EST |
| 105.00 | 17.90 | 22.90 | 20.40 | 20.00 | 0.00 | 0.00% | 0.19 | 0 | 78 | 2.02 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 110.00 | 25.50 | 27.80 | 26.65 | 25.50 | +0.55 | +2.21% | 0.24 | 15 | 34 | 2.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:03 PM EST |
| 115.00 | 27.60 | 33.00 | 30.30 | 29.70 | 0.00 | 0.00% | 0.26 | 0 | 107 | 2.58 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:03 PM EST |
| 120.00 | 35.40 | 40.20 | 37.80 | 34.30 | 0.00 | 0.00% | 0.32 | 0 | 25 | 3.79 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:03 PM EST |
| 125.00 | 39.70 | 45.70 | 42.70 | 63.16 | 0.00 | 0.00% | 0.34 | 0 | 12 | 4.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 8/17/2026 4:00:03 PM EST |
| 130.00 | 42.90 | 50.70 | 46.80 | 39.95 | 0.00 | 0.00% | 0.36 | 0 | 16 | 4.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:03 PM EST |
| 135.00 | 47.90 | 55.70 | 51.80 | 57.30 | 0.00 | 0.00% | 0.38 | 0 | 15 | 4.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 4:00:03 PM EST |
| 140.00 | 52.70 | 60.70 | 56.70 | % | 0.41 | 0 | 9 | 4.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 145.00 | 57.60 | 65.70 | 61.65 | 71.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 8/17/2026 4:00:03 PM EST |
| 150.00 | 62.60 | 70.70 | 66.65 | % | 0.44 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 155.00 | 67.60 | 75.70 | 71.65 | 88.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/17/2026 4:00:03 PM EST |
| 160.00 | 72.60 | 80.70 | 76.65 | % | 0.48 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 165.00 | 77.60 | 85.70 | 81.65 | 97.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/17/2026 4:00:03 PM EST |
| 170.00 | 82.60 | 90.70 | 86.65 | % | 0.51 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 175.00 | 87.60 | 95.70 | 91.65 | % | 0.52 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 180.00 | 92.60 | 100.70 | 96.65 | % | 0.54 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 185.00 | 97.60 | 105.70 | 101.65 | % | 0.55 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 190.00 | 102.60 | 110.70 | 106.65 | % | 0.56 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 195.00 | 107.60 | 115.70 | 111.65 | % | 0.57 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 200.00 | 112.60 | 120.70 | 116.65 | % | 0.58 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST | |||
| 210.00 | 122.60 | 130.70 | 126.65 | % | 0.60 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:03 PM EST |