Options Chain for MONDAY COM LTD SHS (MNDY) - $83.51 as of 10/8/2026 2:38:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.70 | 46.50 | 43.10 | % | 0.96 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 50.00 | 34.70 | 41.60 | 38.15 | % | 0.76 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 55.00 | 29.70 | 35.90 | 32.80 | % | 0.60 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 60.00 | 24.70 | 30.80 | 27.75 | 20.14 | 0.00 | 0.00% | 0.46 | 0 | 24 | 2.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 65.00 | 19.70 | 25.30 | 22.50 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 14.80 | 20.80 | 17.80 | 14.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 75.00 | 10.30 | 15.60 | 12.95 | 11.30 | +3.35 | +42.14% | 0.17 | 1 | 13 | 1.43 | 0.97 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 80.00 | 7.80 | 10.20 | 9.00 | 8.00 | +3.40 | +73.92% | 0.11 | 142 | 254 | 0.97 | 0.87 | 0.03 | -0.09 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 85.00 | 4.70 | 5.90 | 5.30 | 4.92 | +1.42 | +40.58% | 0.06 | 28 | 289 | 0.62 | 0.70 | 0.05 | -0.15 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 90.00 | 2.15 | 2.80 | 2.48 | 2.50 | +1.10 | +78.58% | 0.03 | 51 | 827 | 0.59 | 0.44 | 0.05 | -0.17 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 0.80 | 1.50 | 1.15 | 1.00 | +0.29 | +40.85% | 0.01 | 14 | 201 | 0.59 | 0.22 | 0.04 | -0.13 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | 0.35 | +0.05 | +16.67% | 0.00 | 4 | 860 | 0.65 | 0.10 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 105.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.78 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.25 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 109 | 1,015 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.32 | -0.23 | -41.82% | 0.00 | 373 | 557 | 0.70 | -0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 80.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.80 | -59.26% | 0.01 | 102 | 322 | 0.66 | -0.13 | 0.03 | -0.09 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 85.00 | 1.45 | 2.10 | 1.78 | 2.35 | -1.05 | -30.89% | 0.02 | 14 | 161 | 0.63 | -0.30 | 0.05 | -0.15 | 10/8/2026 | 10/8/2026 3:59:52 PM EST |
| 90.00 | 3.50 | 4.50 | 4.00 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.61 | -0.56 | 0.05 | -0.17 | 10/7/2026 | 10/8/2026 3:59:52 PM EST |
| 95.00 | 6.80 | 8.70 | 7.75 | 18.19 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.65 | -0.78 | 0.04 | -0.13 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 100.00 | 10.90 | 15.30 | 13.10 | 22.00 | 0.00 | 0.00% | 0.13 | 0 | 134 | 1.48 | -0.90 | 0.02 | -0.08 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 105.00 | 15.50 | 20.50 | 18.00 | 24.35 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.89 | -0.96 | 0.01 | -0.04 | 10/1/2026 | 10/8/2026 3:59:52 PM EST |
| 110.00 | 19.40 | 25.40 | 22.40 | % | 0.20 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:52 PM EST | |||
| 115.00 | 23.60 | 30.30 | 26.95 | 33.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:52 PM EST |
| 120.00 | 29.80 | 35.30 | 32.55 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 125.00 | 34.20 | 40.30 | 37.25 | 29.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:52 PM EST |
| 130.00 | 40.30 | 45.30 | 42.80 | % | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST | |||
| 135.00 | 44.50 | 50.30 | 47.40 | 42.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:52 PM EST |
| 140.00 | 50.20 | 55.30 | 52.75 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:52 PM EST |