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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.60 | 39.10 | 35.85 | % | 0.80 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.02 | 11/9/2026 3:59:50 PM EST | |||
| 50.00 | 28.90 | 34.30 | 31.60 | % | 0.63 | 0 | 0 | 1.72 | 0.98 | 0.00 | -0.03 | 11/9/2026 3:59:50 PM EST | |||
| 55.00 | 24.40 | 29.50 | 26.95 | % | 0.49 | 0 | 0 | 1.50 | 0.95 | 0.00 | -0.04 | 11/9/2026 3:59:50 PM EST | |||
| 60.00 | 20.70 | 24.70 | 22.70 | % | 0.38 | 0 | 0 | 1.29 | 0.91 | 0.01 | -0.06 | 11/9/2026 3:59:50 PM EST | |||
| 65.00 | 15.20 | 20.60 | 17.90 | % | 0.28 | 0 | 0 | 1.18 | 0.85 | 0.01 | -0.07 | 11/9/2026 3:59:50 PM EST | |||
| 70.00 | 10.70 | 17.10 | 13.90 | % | 0.20 | 0 | 0 | 1.13 | 0.77 | 0.02 | -0.09 | 11/9/2026 3:59:50 PM EST | |||
| 75.00 | 8.30 | 14.20 | 11.25 | % | 0.15 | 0 | 0 | 0.80 | 0.67 | 0.02 | -0.10 | 11/9/2026 3:59:50 PM EST | |||
| 80.00 | 5.70 | 11.00 | 8.35 | 9.00 | -21.90 | -70.88% | 0.10 | 8 | 1 | 0.77 | 0.56 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 85.00 | 3.90 | 6.50 | 5.20 | 6.40 | -7.39 | -53.59% | 0.06 | 2 | 1 | 0.66 | 0.46 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 90.00 | 2.45 | 5.20 | 3.83 | 4.65 | -5.55 | -54.42% | 0.04 | 10 | 28 | 0.68 | 0.36 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 95.00 | 1.75 | 3.50 | 2.63 | 3.60 | -6.40 | -64.00% | 0.03 | 175 | 42 | 0.68 | 0.27 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 100.00 | 1.15 | 2.75 | 1.95 | 2.35 | -6.35 | -72.99% | 0.02 | 58 | 18 | 0.69 | 0.20 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 105.00 | 1.20 | 2.00 | 1.60 | 1.20 | -5.12 | -81.02% | 0.02 | 25 | 58 | 0.74 | 0.14 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 110.00 | 0.75 | 1.45 | 1.10 | 0.90 | -5.20 | -85.25% | 0.01 | 20 | 447 | 0.74 | 0.10 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 115.00 | 0.50 | 1.05 | 0.78 | 0.65 | -2.85 | -81.43% | 0.01 | 6 | 3 | 0.74 | 0.07 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 120.00 | 0.15 | 0.85 | 0.50 | 0.80 | -2.00 | -71.43% | 0.00 | 9 | 32 | 0.71 | 0.05 | 0.01 | -0.03 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 125.00 | 0.15 | 0.90 | 0.53 | 0.90 | -3.12 | -77.62% | 0.00 | 2 | 40 | 0.78 | 0.03 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 1.45 | 0.75 | 0.45 | -1.60 | -78.05% | 0.01 | 4 | 95 | 0.84 | 0.02 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 11/9/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.01 | 0.00 | -0.01 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 25 | 1.12 | -0.01 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.88 | +0.31 | +54.39% | 0.01 | 1 | 31 | 0.97 | -0.02 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.60 | -58.83% | 0.01 | 54 | 67 | 0.76 | -0.05 | 0.00 | -0.04 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 60.00 | 0.70 | 1.15 | 0.93 | 0.84 | -0.16 | -16.00% | 0.02 | 39 | 13 | 0.75 | -0.09 | 0.01 | -0.06 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 65.00 | 1.65 | 2.55 | 2.10 | 1.70 | +0.21 | +14.10% | 0.03 | 6,278 | 6 | 0.74 | -0.15 | 0.01 | -0.07 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 70.00 | 2.70 | 3.30 | 3.00 | 3.10 | -0.60 | -16.22% | 0.04 | 184 | 8 | 0.73 | -0.23 | 0.02 | -0.09 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 75.00 | 3.30 | 6.20 | 4.75 | 4.50 | -0.30 | -6.25% | 0.06 | 55 | 49 | 0.72 | -0.33 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 80.00 | 6.40 | 7.40 | 6.90 | 7.18 | +0.50 | +7.49% | 0.09 | 156 | 77 | 0.70 | -0.44 | 0.02 | -0.11 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 85.00 | 8.10 | 12.90 | 10.50 | 9.70 | +3.20 | +49.24% | 0.12 | 17 | 7 | 0.77 | -0.54 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 90.00 | 12.20 | 16.10 | 14.15 | 12.60 | +0.10 | +0.80% | 0.16 | 1 | 28 | 0.79 | -0.64 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 95.00 | 16.00 | 18.00 | 17.00 | 16.50 | +1.52 | +10.15% | 0.18 | 3 | 69 | 0.69 | -0.73 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 100.00 | 17.50 | 22.00 | 19.75 | 20.20 | +1.00 | +5.21% | 0.20 | 1 | 12 | 0.82 | -0.80 | 0.02 | -0.07 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 105.00 | 22.10 | 28.90 | 25.50 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.15 | -0.86 | 0.01 | -0.06 | 11/6/2026 | 11/9/2026 3:59:50 PM EST |
| 110.00 | 27.00 | 33.00 | 30.00 | 28.40 | +2.94 | +11.55% | 0.27 | 1 | 19 | 1.14 | -0.90 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:50 PM EST |
| 115.00 | 31.50 | 36.40 | 33.95 | % | 0.30 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.03 | 11/9/2026 3:59:50 PM EST | |||
| 120.00 | 36.20 | 41.40 | 38.80 | % | 0.32 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.03 | 11/9/2026 3:59:50 PM EST | |||
| 125.00 | 41.10 | 47.40 | 44.25 | 33.84 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.32 | -0.97 | 0.00 | -0.02 | 10/15/2026 | 11/9/2026 3:59:50 PM EST |
| 130.00 | 46.10 | 52.10 | 49.10 | % | 0.38 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 11/9/2026 3:59:50 PM EST | |||
| 135.00 | 51.30 | 58.50 | 54.90 | % | 0.41 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:50 PM EST | |||
| 140.00 | 56.50 | 63.00 | 59.75 | % | 0.43 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:50 PM EST | |||
| 145.00 | 61.60 | 68.10 | 64.85 | % | 0.45 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST | |||
| 150.00 | 66.60 | 72.90 | 69.75 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:50 PM EST |