Options Chain for MONDAY COM LTD SHS (MNDY) - $87.80 as of 11/9/2026 5:19:42 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 | 47.40 | 53.40 | 50.40 | 53.97 | 0.00 | 0.00% | 1.68 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 11/9/2026 3:59:50 PM EST |
| 35.00 | 42.40 | 48.40 | 45.40 | 50.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 3:59:50 PM EST |
| 40.00 | 37.10 | 42.30 | 39.70 | 54.25 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 3:59:50 PM EST |
| 45.00 | 33.00 | 38.50 | 35.75 | % | 0.79 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 50.00 | 29.00 | 33.60 | 31.30 | 35.77 | 0.00 | 0.00% | 0.63 | 0 | 19 | 3.04 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:50 PM EST |
| 55.00 | 23.40 | 28.70 | 26.05 | 27.90 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.61 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 11/9/2026 3:59:50 PM EST |
| 60.00 | 18.40 | 23.70 | 21.05 | 49.03 | 0.00 | 0.00% | 0.35 | 0 | 768 | 2.22 | 0.98 | 0.00 | -0.07 | 10/22/2026 | 11/9/2026 3:59:50 PM EST |
| 65.00 | 14.90 | 18.70 | 16.80 | 31.00 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.79 | 0.93 | 0.01 | -0.12 | 11/4/2026 | 11/9/2026 3:59:50 PM EST |
| 70.00 | 10.10 | 14.10 | 12.10 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.50 | 0.85 | 0.02 | -0.17 | 10/30/2026 | 11/9/2026 3:59:50 PM EST |
| 75.00 | 6.10 | 10.30 | 8.20 | 7.50 | -11.75 | -61.04% | 0.11 | 4 | 28 | 0.91 | 0.72 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 80.00 | 3.90 | 5.30 | 4.60 | 5.04 | -11.43 | -69.40% | 0.06 | 51 | 363 | 0.78 | 0.55 | 0.04 | -0.23 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 85.00 | 1.60 | 3.50 | 2.55 | 3.00 | -8.89 | -74.77% | 0.03 | 125 | 156 | 0.77 | 0.37 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 90.00 | 1.10 | 2.45 | 1.78 | 2.00 | -6.42 | -76.25% | 0.02 | 179 | 1,550 | 0.87 | 0.23 | 0.03 | -0.17 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 95.00 | 0.65 | 1.45 | 1.05 | 0.97 | -5.44 | -84.87% | 0.01 | 1,292 | 669 | 0.90 | 0.14 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 100.00 | 0.25 | 0.75 | 0.50 | 0.75 | -4.20 | -84.85% | 0.01 | 308 | 856 | 0.87 | 0.09 | 0.01 | -0.09 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.45 | -3.07 | -87.22% | 0.00 | 298 | 742 | 0.98 | 0.05 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.30 | -2.30 | -88.47% | 0.00 | 77 | 766 | 0.96 | 0.03 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.17 | -2.03 | -92.28% | 0.00 | 120 | 409 | 1.05 | 0.02 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.43 | -93.47% | 0.00 | 33 | 417 | 1.18 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.05 | -95.46% | 0.00 | 110 | 332 | 1.28 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.81 | -95.30% | 0.00 | 44 | 1,763 | 1.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.62 | -98.42% | 0.00 | 34 | 82 | 1.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 3 | 191 | 1.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 5 | 227 | 1.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 2 | 160 | 1.42 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 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 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.02 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 85 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 77 | 272 | 1.21 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.46 | -82.15% | 0.00 | 188 | 296 | 1.04 | -0.01 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.52 | -72.23% | 0.00 | 88 | 2,668 | 1.17 | -0.02 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.40 | -1.00 | -71.43% | 0.01 | 6,347 | 6,164 | 0.86 | -0.07 | 0.01 | -0.12 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 70.00 | 0.85 | 1.60 | 1.23 | 1.10 | -1.60 | -59.26% | 0.02 | 937 | 1,972 | 0.85 | -0.15 | 0.02 | -0.17 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 75.00 | 1.90 | 2.60 | 2.25 | 2.43 | -1.57 | -39.25% | 0.03 | 1,862 | 1,605 | 0.84 | -0.28 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 80.00 | 4.00 | 6.70 | 5.35 | 4.50 | -1.02 | -18.48% | 0.07 | 748 | 711 | 0.84 | -0.45 | 0.04 | -0.23 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 85.00 | 5.80 | 8.30 | 7.05 | 7.04 | -0.86 | -10.89% | 0.08 | 167 | 2,123 | 0.77 | -0.63 | 0.03 | -0.21 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 90.00 | 9.10 | 12.80 | 10.95 | 10.70 | +0.20 | +1.91% | 0.12 | 149 | 1,124 | 1.22 | -0.77 | 0.03 | -0.17 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 95.00 | 14.10 | 18.30 | 16.20 | 14.17 | +0.81 | +6.07% | 0.17 | 52 | 242 | 1.57 | -0.86 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 100.00 | 17.00 | 21.40 | 19.20 | 17.90 | +2.50 | +16.24% | 0.19 | 1 | 107 | 1.36 | -0.91 | 0.01 | -0.09 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 105.00 | 21.50 | 27.50 | 24.50 | 22.00 | +3.24 | +17.28% | 0.23 | 9 | 116 | 1.81 | -0.95 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 110.00 | 26.40 | 31.20 | 28.80 | 27.46 | +5.66 | +25.97% | 0.26 | 6 | 42 | 1.65 | -0.97 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 115.00 | 31.50 | 36.30 | 33.90 | 26.70 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.83 | -0.98 | 0.00 | -0.02 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 120.00 | 36.60 | 41.00 | 38.80 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.87 | -0.99 | 0.00 | -0.01 | 10/28/2026 | 11/9/2026 3:59:50 PM EST |
| 125.00 | 41.60 | 46.10 | 43.85 | 34.11 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.04 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 130.00 | 46.70 | 51.90 | 49.30 | 39.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 135.00 | 51.70 | 56.00 | 53.85 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 140.00 | 56.70 | 62.10 | 59.40 | % | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 145.00 | 61.70 | 67.90 | 64.80 | % | 0.45 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 150.00 | 66.70 | 71.30 | 69.00 | % | 0.46 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST |