Options Chain for MONDAY COM LTD SHS (MNDY) - $83.64 as of 9/9/2026 7:53:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.10 | 58.70 | 54.40 | 53.97 | 0.00 | 0.00% | 1.81 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/8/2026 4:00:09 PM EST |
| 35.00 | 45.20 | 53.80 | 49.50 | 35.60 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/8/2026 4:00:09 PM EST |
| 40.00 | 41.30 | 48.90 | 45.10 | 32.60 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.87 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 9/8/2026 4:00:09 PM EST |
| 45.00 | 39.00 | 44.00 | 41.50 | % | 0.92 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:09 PM EST | |||
| 50.00 | 34.10 | 39.40 | 36.75 | 39.00 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.41 | 0.98 | 0.01 | -0.01 | 8/18/2026 | 9/8/2026 4:00:09 PM EST |
| 55.00 | 29.90 | 34.90 | 32.40 | % | 0.59 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.02 | 9/8/2026 4:00:09 PM EST | |||
| 60.00 | 23.30 | 28.10 | 25.70 | 32.67 | 0.00 | 0.00% | 0.43 | 0 | 754 | 0.93 | 0.90 | 0.01 | -0.04 | 8/20/2026 | 9/8/2026 4:00:09 PM EST |
| 65.00 | 20.50 | 24.30 | 22.40 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 67 | 0.69 | 0.83 | 0.01 | -0.04 | 8/27/2026 | 9/8/2026 4:00:09 PM EST |
| 70.00 | 18.50 | 23.10 | 20.80 | 24.50 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.86 | 0.77 | 0.01 | -0.05 | 9/4/2026 | 9/8/2026 4:00:09 PM EST |
| 75.00 | 13.00 | 17.20 | 15.10 | 22.30 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.63 | 0.71 | 0.01 | -0.06 | 8/21/2026 | 9/8/2026 4:00:09 PM EST |
| 80.00 | 10.40 | 14.50 | 12.45 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 286 | 0.63 | 0.65 | 0.01 | -0.07 | 8/28/2026 | 9/8/2026 4:00:09 PM EST |
| 85.00 | 10.50 | 13.00 | 11.75 | 12.10 | -3.25 | -21.18% | 0.14 | 7 | 94 | 0.74 | 0.58 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 90.00 | 8.20 | 9.60 | 8.90 | 9.20 | -3.60 | -28.13% | 0.10 | 10 | 1,310 | 0.68 | 0.52 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 95.00 | 7.10 | 8.00 | 7.55 | 7.73 | -4.97 | -39.14% | 0.08 | 22 | 78 | 0.70 | 0.45 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 100.00 | 5.60 | 6.50 | 6.05 | 7.00 | -2.00 | -22.23% | 0.06 | 4 | 97 | 0.69 | 0.40 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 105.00 | 3.40 | 7.10 | 5.25 | 5.45 | -2.05 | -27.34% | 0.05 | 9 | 166 | 0.71 | 0.34 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 110.00 | 3.80 | 4.30 | 4.05 | 3.90 | -1.76 | -31.10% | 0.04 | 6 | 78 | 0.69 | 0.29 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 115.00 | 2.35 | 3.70 | 3.03 | 3.45 | -1.25 | -26.60% | 0.03 | 6 | 125 | 0.67 | 0.25 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 120.00 | 2.25 | 2.85 | 2.55 | 2.70 | -1.00 | -27.03% | 0.02 | 12 | 98 | 0.69 | 0.21 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 125.00 | 1.00 | 2.60 | 1.80 | 4.41 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.65 | 0.19 | 0.01 | -0.05 | 9/2/2026 | 9/8/2026 4:00:09 PM EST |
| 130.00 | 1.65 | 2.15 | 1.90 | 1.75 | -2.32 | -57.01% | 0.01 | 3 | 33 | 0.72 | 0.16 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 135.00 | 1.20 | 2.05 | 1.63 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.73 | 0.13 | 0.01 | -0.04 | 8/27/2026 | 9/8/2026 4:00:09 PM EST |
| 140.00 | 0.95 | 1.70 | 1.33 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.73 | 0.11 | 0.01 | -0.04 | 9/3/2026 | 9/8/2026 4:00:09 PM EST |
| 145.00 | 0.65 | 2.10 | 1.38 | 1.40 | -0.35 | -20.00% | 0.01 | 2 | 64 | 0.77 | 0.10 | 0.01 | -0.03 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 150.00 | 0.45 | 1.80 | 1.13 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | 0.08 | 0.01 | -0.03 | 9/3/2026 | 9/8/2026 4:00:09 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 328 | 1.28 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/8/2026 4:00:09 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.53 | +0.28 | +112.00% | 0.01 | 2 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 50.00 | 0.50 | 0.80 | 0.65 | 0.68 | +0.16 | +30.77% | 0.01 | 123 | 60 | 0.77 | -0.02 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 55.00 | 0.80 | 1.30 | 1.05 | 0.95 | +0.20 | +26.67% | 0.02 | 2 | 99 | 0.72 | -0.06 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 1.78 | +0.51 | +40.16% | 0.02 | 2 | 2,062 | 0.76 | -0.10 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 65.00 | 2.40 | 3.10 | 2.75 | 2.80 | +0.76 | +37.26% | 0.04 | 5,909 | 126 | 0.72 | -0.17 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 70.00 | 3.30 | 4.50 | 3.90 | 4.20 | +0.80 | +23.53% | 0.06 | 6 | 105 | 0.70 | -0.23 | 0.01 | -0.05 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 75.00 | 5.30 | 6.40 | 5.85 | 5.92 | +2.42 | +69.15% | 0.08 | 22 | 303 | 0.72 | -0.29 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 80.00 | 8.50 | 8.70 | 8.60 | 8.20 | +2.00 | +32.26% | 0.11 | 37 | 108 | 0.77 | -0.35 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 85.00 | 11.10 | 13.30 | 12.20 | 10.60 | +2.10 | +24.71% | 0.14 | 4 | 113 | 0.84 | -0.42 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 90.00 | 10.90 | 17.60 | 14.25 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.80 | -0.48 | 0.01 | -0.08 | 9/2/2026 | 9/8/2026 4:00:09 PM EST |
| 95.00 | 14.20 | 19.40 | 16.80 | 15.90 | +4.90 | +44.55% | 0.18 | 1 | 21 | 0.76 | -0.55 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 100.00 | 16.70 | 23.80 | 20.25 | 17.00 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.76 | -0.60 | 0.01 | -0.08 | 9/4/2026 | 9/8/2026 4:00:09 PM EST |
| 105.00 | 21.80 | 26.20 | 24.00 | 23.70 | -1.35 | -5.39% | 0.23 | 1 | 75 | 0.77 | -0.66 | 0.01 | -0.07 | 9/8/2026 | 9/8/2026 4:00:09 PM EST |
| 110.00 | 25.50 | 30.50 | 28.00 | 27.09 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.93 | -0.71 | 0.01 | -0.07 | 8/14/2026 | 9/8/2026 4:00:09 PM EST |
| 115.00 | 29.10 | 34.50 | 31.80 | 32.98 | 0.00 | 0.00% | 0.28 | 0 | 22 | 0.94 | -0.75 | 0.01 | -0.06 | 8/11/2026 | 9/8/2026 4:00:09 PM EST |
| 120.00 | 33.50 | 39.80 | 36.65 | 25.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | -0.79 | 0.01 | -0.06 | 8/28/2026 | 9/8/2026 4:00:09 PM EST |
| 125.00 | 38.10 | 43.00 | 40.55 | % | 0.32 | 0 | 0 | 0.92 | -0.81 | 0.01 | -0.05 | 9/8/2026 4:00:09 PM EST | |||
| 130.00 | 42.70 | 47.50 | 45.10 | % | 0.35 | 0 | 0 | 0.98 | -0.84 | 0.01 | -0.05 | 9/8/2026 4:00:09 PM EST | |||
| 135.00 | 48.20 | 52.60 | 50.40 | % | 0.37 | 0 | 0 | 0.98 | -0.87 | 0.01 | -0.04 | 9/8/2026 4:00:09 PM EST | |||
| 140.00 | 52.20 | 58.30 | 55.25 | % | 0.39 | 0 | 0 | 1.18 | -0.89 | 0.01 | -0.04 | 9/8/2026 4:00:09 PM EST | |||
| 145.00 | 57.10 | 62.00 | 59.55 | % | 0.41 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.03 | 9/8/2026 4:00:09 PM EST | |||
| 150.00 | 62.00 | 66.80 | 64.40 | % | 0.43 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.03 | 9/8/2026 4:00:09 PM EST |