Options Chain for MONDAY COM LTD SHS (MNDY) - $83.90 as of 9/28/2026 5:35:20 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 | 45.60 | 53.90 | 49.75 | 53.97 | 0.00 | 0.00% | 1.66 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 3:59:53 PM EST |
| 35.00 | 40.60 | 48.90 | 44.75 | 35.60 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 9/28/2026 3:59:53 PM EST |
| 40.00 | 35.70 | 44.00 | 39.85 | 32.60 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 9/28/2026 3:59:53 PM EST |
| 45.00 | 32.10 | 37.30 | 34.70 | % | 0.77 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.02 | 9/28/2026 3:59:53 PM EST | |||
| 50.00 | 28.00 | 31.70 | 29.85 | 38.60 | 0.00 | 0.00% | 0.60 | 0 | 18 | 1.11 | 0.95 | 0.00 | -0.04 | 9/18/2026 | 9/28/2026 3:59:53 PM EST |
| 55.00 | 23.50 | 26.70 | 25.10 | % | 0.46 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.05 | 9/28/2026 3:59:53 PM EST | |||
| 60.00 | 19.20 | 26.00 | 22.60 | 32.67 | 0.00 | 0.00% | 0.38 | 0 | 754 | 1.32 | 0.86 | 0.01 | -0.06 | 8/20/2026 | 9/28/2026 3:59:53 PM EST |
| 65.00 | 15.70 | 21.70 | 18.70 | 16.21 | -18.79 | -53.69% | 0.29 | 3 | 67 | 0.81 | 0.80 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 70.00 | 12.10 | 17.20 | 14.65 | 14.32 | -7.28 | -33.71% | 0.21 | 13 | 30 | 0.77 | 0.72 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 75.00 | 9.20 | 14.00 | 11.60 | 11.50 | -10.80 | -48.43% | 0.15 | 6 | 20 | 0.76 | 0.64 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 80.00 | 8.40 | 11.40 | 9.90 | 9.00 | -2.80 | -23.73% | 0.12 | 9 | 289 | 0.83 | 0.56 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 85.00 | 6.80 | 8.70 | 7.75 | 7.20 | -2.10 | -22.59% | 0.09 | 4 | 119 | 0.82 | 0.48 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 90.00 | 5.00 | 6.30 | 5.65 | 5.38 | -3.82 | -41.53% | 0.06 | 4 | 1,325 | 0.80 | 0.40 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 95.00 | 3.80 | 5.30 | 4.55 | 4.50 | -1.40 | -23.73% | 0.05 | 3 | 100 | 0.80 | 0.33 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 100.00 | 2.95 | 3.60 | 3.28 | 3.40 | -1.10 | -24.45% | 0.03 | 17 | 257 | 0.78 | 0.27 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 105.00 | 2.40 | 2.80 | 2.60 | 2.65 | -0.95 | -26.39% | 0.02 | 11 | 188 | 0.80 | 0.22 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 110.00 | 1.75 | 2.80 | 2.28 | 2.05 | -0.95 | -31.67% | 0.02 | 7 | 134 | 0.83 | 0.18 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 115.00 | 0.75 | 2.25 | 1.50 | 1.65 | -0.60 | -26.67% | 0.01 | 39 | 209 | 0.78 | 0.14 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 120.00 | 0.90 | 1.70 | 1.30 | 1.25 | -0.72 | -36.55% | 0.01 | 3 | 209 | 0.82 | 0.11 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 125.00 | 0.50 | 1.15 | 0.83 | 0.95 | -0.62 | -39.49% | 0.01 | 12 | 89 | 0.79 | 0.09 | 0.01 | -0.04 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 130.00 | 0.20 | 1.65 | 0.93 | 0.72 | -0.87 | -54.72% | 0.01 | 1 | 41 | 0.82 | 0.07 | 0.01 | -0.03 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 135.00 | 0.05 | 1.50 | 0.78 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | 0.05 | 0.00 | -0.02 | 9/23/2026 | 9/28/2026 3:59:53 PM EST |
| 140.00 | 0.05 | 0.85 | 0.45 | 0.65 | -0.37 | -36.28% | 0.00 | 4 | 86 | 0.77 | 0.04 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 145.00 | 0.25 | 0.60 | 0.43 | 0.10 | -0.55 | -84.62% | 0.00 | 6 | 79 | 0.85 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.14 | 0.03 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 3:59:53 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 | 0.25 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 317 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 384 | 1.24 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.09 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.94 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/28/2026 3:59:53 PM EST |
| 50.00 | 0.25 | 0.90 | 0.58 | 0.73 | +0.34 | +87.18% | 0.01 | 1 | 188 | 0.82 | -0.05 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 55.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.35 | +46.67% | 0.02 | 24 | 152 | 0.83 | -0.09 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 60.00 | 1.75 | 2.00 | 1.88 | 2.00 | +0.69 | +52.68% | 0.03 | 8 | 2,064 | 0.80 | -0.14 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 65.00 | 2.20 | 4.20 | 3.20 | 3.12 | +0.77 | +32.77% | 0.05 | 10 | 6,066 | 0.80 | -0.20 | 0.01 | -0.08 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 70.00 | 4.20 | 5.50 | 4.85 | 4.80 | +1.10 | +29.73% | 0.07 | 124 | 204 | 0.79 | -0.28 | 0.01 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 75.00 | 6.50 | 7.40 | 6.95 | 7.00 | +1.80 | +34.62% | 0.09 | 29 | 404 | 0.79 | -0.36 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 80.00 | 8.80 | 11.60 | 10.20 | 9.49 | +2.59 | +37.54% | 0.13 | 13 | 226 | 0.84 | -0.44 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 85.00 | 9.80 | 15.00 | 12.40 | 12.34 | +2.64 | +27.22% | 0.15 | 12 | 840 | 0.76 | -0.52 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 90.00 | 15.40 | 17.80 | 16.60 | 15.85 | +3.25 | +25.80% | 0.18 | 2 | 55 | 0.83 | -0.60 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 95.00 | 16.40 | 21.70 | 19.05 | 13.25 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.68 | -0.67 | 0.01 | -0.08 | 9/17/2026 | 9/28/2026 3:59:53 PM EST |
| 100.00 | 21.00 | 26.50 | 23.75 | 24.90 | +5.93 | +31.26% | 0.24 | 1 | 63 | 0.71 | -0.73 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 105.00 | 25.60 | 30.90 | 28.25 | 18.10 | 0.00 | 0.00% | 0.27 | 0 | 77 | 1.13 | -0.78 | 0.01 | -0.07 | 9/16/2026 | 9/28/2026 3:59:53 PM EST |
| 110.00 | 31.60 | 34.80 | 33.20 | 26.02 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.83 | -0.82 | 0.01 | -0.06 | 9/23/2026 | 9/28/2026 3:59:53 PM EST |
| 115.00 | 34.40 | 39.30 | 36.85 | 34.40 | +2.00 | +6.18% | 0.32 | 1 | 17 | 1.04 | -0.86 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 3:59:53 PM EST |
| 120.00 | 39.10 | 43.60 | 41.35 | 25.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.03 | -0.89 | 0.01 | -0.04 | 8/28/2026 | 9/28/2026 3:59:53 PM EST |
| 125.00 | 43.90 | 48.90 | 46.40 | % | 0.37 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.04 | 9/28/2026 3:59:53 PM EST | |||
| 130.00 | 48.80 | 53.60 | 51.20 | 44.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | -0.93 | 0.01 | -0.03 | 9/23/2026 | 9/28/2026 3:59:53 PM EST |
| 135.00 | 53.70 | 58.30 | 56.00 | % | 0.41 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.02 | 9/28/2026 3:59:53 PM EST | |||
| 140.00 | 58.60 | 64.10 | 61.35 | % | 0.44 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.02 | 9/28/2026 3:59:53 PM EST | |||
| 145.00 | 61.60 | 70.00 | 65.80 | % | 0.45 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.02 | 9/28/2026 3:59:53 PM EST | |||
| 150.00 | 67.20 | 75.00 | 71.10 | % | 0.47 | 0 | 0 | 1.59 | -0.97 | 0.00 | -0.01 | 9/28/2026 3:59:53 PM EST |