Options Chain for MONDAY COM LTD SHS (MNDY) - $83.52 as of 6/9/2026 8:03:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.70 | 52.30 | 48.00 | % | 1.37 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 40.00 | 38.70 | 47.30 | 43.00 | % | 1.07 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 45.00 | 33.70 | 39.80 | 36.75 | 25.60 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 28.70 | 33.70 | 31.20 | 35.68 | 0.00 | 0.00% | 0.62 | 0 | 17 | 2.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 23.90 | 28.70 | 26.30 | 40.80 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 19.00 | 23.80 | 21.40 | 19.50 | -7.00 | -26.42% | 0.36 | 15 | 215 | 1.74 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 13.90 | 19.00 | 16.45 | 19.35 | 0.00 | 0.00% | 0.25 | 0 | 89 | 1.49 | 0.96 | 0.01 | -0.05 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 10.00 | 14.10 | 12.05 | 13.00 | -1.70 | -11.57% | 0.17 | 1 | 209 | 1.19 | 0.90 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 8.20 | 10.00 | 9.10 | 7.50 | -2.80 | -27.19% | 0.12 | 3 | 717 | 0.75 | 0.80 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 4.90 | 6.50 | 5.70 | 5.00 | -2.00 | -28.58% | 0.07 | 7 | 638 | 0.79 | 0.64 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 2.45 | 3.80 | 3.13 | 3.40 | -0.75 | -18.08% | 0.04 | 79 | 862 | 0.77 | 0.45 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 1.00 | 2.00 | 1.50 | 1.50 | -0.70 | -31.82% | 0.02 | 124 | 707 | 0.75 | 0.28 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 0.50 | 1.55 | 1.03 | 0.90 | -0.25 | -21.74% | 0.01 | 10 | 616 | 0.85 | 0.17 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 0.40 | 0.85 | 0.63 | 0.42 | -0.30 | -41.67% | 0.01 | 19 | 1,172 | 0.92 | 0.11 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.10 | -25.00% | 0.00 | 8 | 539 | 1.18 | 0.05 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 6 | 1,049 | 1.02 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.76 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 4.70 | 2.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 469 | 4.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.72 | +0.67 | +1,340.00% | 0.00 | 5 | 1,022 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 390 | 0.98 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.12 | +92.31% | 0.00 | 10 | 854 | 1.00 | -0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 0.45 | 0.80 | 0.63 | 1.03 | +0.55 | +114.59% | 0.01 | 8 | 1,922 | 0.91 | -0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 1.00 | 2.40 | 1.70 | 1.28 | +0.08 | +6.67% | 0.02 | 124 | 263 | 0.93 | -0.20 | 0.03 | -0.17 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 2.30 | 5.00 | 3.65 | 4.30 | +1.58 | +58.09% | 0.05 | 14 | 148 | 0.98 | -0.36 | 0.04 | -0.21 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 4.40 | 6.00 | 5.20 | 6.60 | +1.60 | +32.00% | 0.06 | 1 | 150 | 0.78 | -0.55 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 7.80 | 10.40 | 9.10 | 11.80 | +3.40 | +40.48% | 0.10 | 1 | 241 | 0.87 | -0.72 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 11.80 | 17.30 | 14.55 | 13.10 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.79 | -0.83 | 0.02 | -0.15 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 16.50 | 21.70 | 19.10 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.92 | -0.89 | 0.02 | -0.11 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 21.30 | 26.40 | 23.85 | % | 0.23 | 0 | 0 | 2.10 | -0.95 | 0.01 | -0.06 | 6/9/2026 3:59:51 PM EST | |||
| 110.00 | 26.30 | 31.30 | 28.80 | 16.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.28 | -0.96 | 0.01 | -0.06 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 31.30 | 36.20 | 33.75 | % | 0.29 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 35.20 | 41.20 | 38.20 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 125.00 | 40.20 | 46.20 | 43.20 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 130.00 | 45.10 | 51.20 | 48.15 | % | 0.37 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 135.00 | 48.90 | 56.20 | 52.55 | % | 0.39 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 52.70 | 61.20 | 56.95 | % | 0.41 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 145.00 | 57.70 | 66.20 | 61.95 | % | 0.43 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |