Options Chain for MONDAY COM LTD SHS (MNDY) - $83.62 as of 6/1/2026 11:31:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.90 | 53.50 | 49.20 | % | 1.23 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 6/2/2026 10:59:03 AM EST | |||
| 45.00 | 41.40 | 48.00 | 44.70 | % | 0.99 | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.03 | 6/2/2026 10:59:03 AM EST | |||
| 50.00 | 35.10 | 43.10 | 39.10 | 23.10 | 0.00 | 0.00% | 0.78 | 0 | 15 | 1.76 | 0.96 | 0.00 | -0.05 | 5/15/2026 | 6/2/2026 10:59:03 AM EST |
| 55.00 | 30.00 | 38.40 | 34.20 | 18.00 | 0.00 | 0.00% | 0.62 | 0 | 101 | 1.58 | 0.95 | 0.00 | -0.05 | 5/15/2026 | 6/2/2026 10:59:03 AM EST |
| 60.00 | 27.50 | 32.10 | 29.80 | 39.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.17 | 0.90 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 65.00 | 23.10 | 28.80 | 25.95 | % | 0.40 | 0 | 0 | 1.22 | 0.89 | 0.01 | -0.07 | 6/2/2026 10:59:03 AM EST | |||
| 70.00 | 20.40 | 23.70 | 22.05 | 21.30 | +6.00 | +39.22% | 0.32 | 2 | 8 | 0.77 | 0.86 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 75.00 | 17.20 | 20.60 | 18.90 | 20.90 | -2.12 | -9.21% | 0.25 | 1 | 21 | 0.84 | 0.80 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 80.00 | 13.90 | 15.30 | 14.60 | 14.45 | -5.94 | -29.14% | 0.18 | 60 | 716 | 0.74 | 0.72 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 85.00 | 10.00 | 13.70 | 11.85 | 12.00 | -4.40 | -26.83% | 0.14 | 1 | 29 | 0.71 | 0.64 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 90.00 | 8.00 | 11.50 | 9.75 | 9.00 | -5.19 | -36.58% | 0.11 | 61 | 143 | 0.78 | 0.55 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 95.00 | 6.50 | 7.70 | 7.10 | 7.50 | -4.30 | -36.45% | 0.07 | 21 | 116 | 0.72 | 0.47 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 100.00 | 5.50 | 6.10 | 5.80 | 5.82 | -3.18 | -35.34% | 0.06 | 260 | 254 | 0.74 | 0.40 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 105.00 | 3.30 | 5.40 | 4.35 | 4.44 | -2.91 | -39.60% | 0.04 | 1 | 9 | 0.74 | 0.34 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 110.00 | 3.00 | 4.10 | 3.55 | 3.65 | -2.15 | -37.07% | 0.03 | 9 | 76 | 0.77 | 0.29 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 115.00 | 2.15 | 4.80 | 3.48 | 2.10 | -3.01 | -58.91% | 0.03 | 2 | 42 | 0.84 | 0.24 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 120.00 | 0.05 | 4.70 | 2.38 | % | 0.02 | 0 | 0 | 0.70 | 0.20 | 0.01 | -0.09 | 6/2/2026 10:59:03 AM EST | |||
| 125.00 | 0.05 | 6.20 | 3.13 | % | 0.03 | 0 | 0 | 0.83 | 0.17 | 0.01 | -0.08 | 6/2/2026 10:59:03 AM EST | |||
| 130.00 | 0.05 | 5.50 | 2.78 | % | 0.02 | 0 | 0 | 0.86 | 0.14 | 0.01 | -0.07 | 6/2/2026 10:59:03 AM EST | |||
| 135.00 | 0.05 | 5.20 | 2.63 | % | 0.02 | 0 | 0 | 0.90 | 0.11 | 0.01 | -0.06 | 6/2/2026 10:59:03 AM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.08 | 0.01 | -0.04 | 6/2/2026 10:59:03 AM EST | |||
| 145.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.98 | 0.08 | 0.01 | -0.04 | 6/2/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.02 | 6/2/2026 10:59:03 AM EST | |||
| 45.00 | 0.10 | 1.45 | 0.78 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.26 | -0.02 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 10:59:03 AM EST |
| 50.00 | 0.05 | 1.85 | 0.95 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | -0.04 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 10:59:03 AM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | -0.05 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 10:59:03 AM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.10 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 10:59:03 AM EST |
| 65.00 | 0.60 | 2.00 | 1.30 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.79 | -0.11 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 70.00 | 1.35 | 3.00 | 2.18 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.78 | -0.14 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 75.00 | 3.00 | 3.90 | 3.45 | 3.50 | -1.00 | -22.23% | 0.05 | 23 | 13 | 0.79 | -0.20 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 80.00 | 4.60 | 5.20 | 4.90 | 5.11 | +1.36 | +36.27% | 0.06 | 8 | 328 | 0.77 | -0.28 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 85.00 | 5.80 | 8.80 | 7.30 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.79 | -0.36 | 0.02 | -0.11 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 90.00 | 9.20 | 10.50 | 9.85 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.79 | -0.45 | 0.02 | -0.11 | 6/1/2026 | 6/2/2026 10:59:03 AM EST |
| 95.00 | 11.80 | 13.80 | 12.80 | 12.90 | +3.35 | +35.08% | 0.13 | 3 | 3 | 0.78 | -0.53 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 10:59:03 AM EST |
| 100.00 | 13.90 | 18.50 | 16.20 | % | 0.16 | 0 | 0 | 0.79 | -0.60 | 0.02 | -0.11 | 6/2/2026 10:59:03 AM EST | |||
| 105.00 | 17.80 | 22.30 | 20.05 | % | 0.19 | 0 | 0 | 0.80 | -0.66 | 0.01 | -0.11 | 6/2/2026 10:59:03 AM EST | |||
| 110.00 | 21.80 | 26.70 | 24.25 | % | 0.22 | 0 | 0 | 0.81 | -0.71 | 0.01 | -0.10 | 6/2/2026 10:59:03 AM EST | |||
| 115.00 | 25.10 | 30.90 | 28.00 | % | 0.24 | 0 | 0 | 1.08 | -0.76 | 0.01 | -0.09 | 6/2/2026 10:59:03 AM EST | |||
| 120.00 | 29.40 | 34.90 | 32.15 | % | 0.27 | 0 | 0 | 1.07 | -0.80 | 0.01 | -0.09 | 6/2/2026 10:59:03 AM EST | |||
| 125.00 | 33.60 | 40.00 | 36.80 | % | 0.29 | 0 | 0 | 1.16 | -0.83 | 0.01 | -0.08 | 6/2/2026 10:59:03 AM EST | |||
| 130.00 | 38.20 | 44.60 | 41.40 | % | 0.32 | 0 | 0 | 1.19 | -0.86 | 0.01 | -0.07 | 6/2/2026 10:59:03 AM EST | |||
| 135.00 | 43.00 | 49.50 | 46.25 | % | 0.34 | 0 | 0 | 1.25 | -0.89 | 0.01 | -0.06 | 6/2/2026 10:59:03 AM EST | |||
| 140.00 | 47.80 | 54.00 | 50.90 | % | 0.36 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.04 | 6/2/2026 10:59:03 AM EST | |||
| 145.00 | 52.60 | 59.10 | 55.85 | % | 0.39 | 0 | 0 | 1.34 | -0.92 | 0.01 | -0.04 | 6/2/2026 10:59:03 AM EST |