Options Chain for MONDAY COM LTD SHS (MNDY) - $76.61 as of 7/2/2026 9:10:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 43.90 | 39.75 | 31.40 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 30.60 | 38.90 | 34.75 | % | 0.77 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 50.00 | 26.70 | 30.50 | 28.60 | 23.10 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 21.80 | 26.20 | 24.00 | 18.00 | 0.00 | 0.00% | 0.44 | 0 | 101 | 1.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 15.80 | 20.30 | 18.05 | 13.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.09 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 11.00 | 16.00 | 13.50 | 8.65 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.06 | 0.95 | 0.01 | -0.04 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 7.60 | 11.20 | 9.40 | 7.50 | -0.33 | -4.22% | 0.13 | 1 | 58 | 0.83 | 0.86 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 6.20 | 7.40 | 6.80 | 6.70 | +2.00 | +42.56% | 0.09 | 11 | 490 | 0.61 | 0.71 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 3.60 | 4.20 | 3.90 | 3.90 | +1.50 | +62.50% | 0.05 | 203 | 1,272 | 0.60 | 0.52 | 0.04 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 1.80 | 2.20 | 2.00 | 1.95 | +0.65 | +50.00% | 0.02 | 319 | 268 | 0.60 | 0.34 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.40 | 1.30 | 0.85 | 1.10 | +0.10 | +10.00% | 0.01 | 36 | 509 | 0.71 | 0.21 | 0.03 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.40 | -88.89% | 0.00 | 16 | 877 | 0.74 | 0.12 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 23 | 532 | 0.67 | 0.07 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.92 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.13 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 42 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | 0.12 | -0.13 | -52.00% | 0.01 | 105 | 228 | 1.41 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.33 | -55.00% | 0.00 | 146 | 534 | 0.67 | -0.05 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 0.70 | 0.95 | 0.83 | 0.85 | -0.65 | -43.34% | 0.01 | 14 | 1,611 | 0.66 | -0.14 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 1.80 | 2.30 | 2.05 | 2.20 | -0.80 | -26.67% | 0.03 | 6 | 128 | 0.65 | -0.29 | 0.03 | -0.12 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 3.60 | 4.40 | 4.00 | 4.07 | -1.97 | -32.62% | 0.05 | 2 | 319 | 0.62 | -0.48 | 0.04 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 6.60 | 8.00 | 7.30 | 10.10 | -7.90 | -43.89% | 0.09 | 1 | 239 | 0.65 | -0.66 | 0.04 | -0.13 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 10.60 | 14.50 | 12.55 | 13.74 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.88 | -0.79 | 0.03 | -0.10 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 15.20 | 18.40 | 16.80 | 19.35 | -0.98 | -4.82% | 0.18 | 1 | 1 | 1.23 | -0.88 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 19.90 | 24.60 | 22.25 | 17.40 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.63 | -0.93 | 0.01 | -0.05 | 6/3/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 24.70 | 29.50 | 27.10 | % | 0.26 | 0 | 0 | 1.77 | -0.97 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 26.50 | 34.60 | 30.55 | % | 0.28 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 31.50 | 39.50 | 35.50 | % | 0.31 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 36.70 | 44.50 | 40.60 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 42.10 | 49.50 | 45.80 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 46.70 | 54.50 | 50.60 | % | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 51.80 | 59.50 | 55.65 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 56.50 | 64.50 | 60.50 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 61.50 | 69.50 | 65.50 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |