Options Chain for MONDAY COM LTD SHS (MNDY) - $83.52 as of 6/9/2026 6:24:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.00 | 47.50 | 43.25 | % | 1.08 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 45.00 | 34.00 | 42.60 | 38.30 | % | 0.85 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 50.00 | 29.20 | 34.20 | 31.70 | 23.10 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.26 | 0.98 | 0.00 | -0.01 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 24.50 | 29.40 | 26.95 | 18.00 | 0.00 | 0.00% | 0.49 | 0 | 101 | 1.11 | 0.96 | 0.00 | -0.03 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 19.80 | 24.70 | 22.25 | 28.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.99 | 0.92 | 0.01 | -0.04 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 15.20 | 20.30 | 17.75 | % | 0.27 | 0 | 0 | 0.90 | 0.87 | 0.01 | -0.06 | 6/9/2026 3:59:51 PM EST | |||
| 70.00 | 14.80 | 16.40 | 15.60 | 24.70 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.72 | 0.80 | 0.01 | -0.08 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 10.30 | 12.90 | 11.60 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.65 | 0.71 | 0.02 | -0.09 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 8.50 | 9.90 | 9.20 | 9.90 | 0.00 | 0.00% | 0.11 | 0 | 656 | 0.71 | 0.61 | 0.02 | -0.10 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 6.20 | 7.40 | 6.80 | 7.43 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.70 | 0.51 | 0.02 | -0.10 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 4.40 | 5.50 | 4.95 | 3.90 | -2.30 | -37.10% | 0.06 | 4 | 149 | 0.70 | 0.41 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 3.00 | 4.20 | 3.60 | 3.01 | -4.09 | -57.61% | 0.04 | 652 | 106 | 0.71 | 0.33 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 2.05 | 2.90 | 2.48 | 2.50 | -0.78 | -23.78% | 0.02 | 69 | 498 | 0.70 | 0.25 | 0.02 | -0.08 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 1.25 | 2.35 | 1.80 | 2.12 | -0.13 | -5.78% | 0.02 | 2 | 13 | 0.71 | 0.20 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 0.95 | 2.35 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.77 | 0.15 | 0.01 | -0.06 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 0.60 | 1.80 | 1.20 | 0.90 | -0.45 | -33.34% | 0.01 | 5 | 44 | 0.77 | 0.12 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 0.40 | 4.80 | 2.60 | 0.75 | % | 0.02 | 1 | 0 | 1.01 | 0.08 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST | |
| 125.00 | 0.20 | 7.10 | 3.65 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.16 | 0.06 | 0.01 | -0.03 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.00 | 0.04 | 0.00 | -0.02 | 6/9/2026 3:59:51 PM EST | |||
| 135.00 | 0.05 | 5.30 | 2.68 | % | 0.02 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.02 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.65 | 0.02 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.02 | 0.00 | -0.01 | 6/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.26 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 4.80 | 2.43 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.33 | -0.02 | 0.00 | -0.01 | 5/28/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 0.30 | 0.60 | 0.45 | 0.38 | -0.01 | -2.57% | 0.01 | 7 | 16 | 0.82 | -0.04 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 0.50 | 1.15 | 0.83 | 0.90 | +0.30 | +50.00% | 0.01 | 1 | 11 | 0.78 | -0.08 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 1.10 | 2.00 | 1.55 | 1.85 | +0.47 | +34.06% | 0.02 | 6 | 27 | 0.77 | -0.13 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 2.25 | 2.95 | 2.60 | 3.29 | +0.69 | +26.54% | 0.04 | 156 | 61 | 0.76 | -0.20 | 0.01 | -0.08 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 3.80 | 4.50 | 4.15 | 4.65 | +0.83 | +21.73% | 0.06 | 2 | 67 | 0.75 | -0.29 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 5.80 | 6.50 | 6.15 | 6.76 | +0.73 | +12.11% | 0.08 | 130 | 334 | 0.74 | -0.39 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 8.20 | 9.10 | 8.65 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 222 | 0.72 | -0.49 | 0.02 | -0.10 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 11.20 | 12.20 | 11.70 | 12.13 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.72 | -0.59 | 0.02 | -0.10 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 14.70 | 17.60 | 16.15 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.80 | -0.67 | 0.02 | -0.09 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 18.60 | 21.50 | 20.05 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.81 | -0.75 | 0.02 | -0.08 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 22.80 | 28.20 | 25.50 | % | 0.24 | 0 | 0 | 0.95 | -0.80 | 0.01 | -0.07 | 6/9/2026 3:59:51 PM EST | |||
| 110.00 | 27.30 | 31.80 | 29.55 | % | 0.27 | 0 | 0 | 0.90 | -0.85 | 0.01 | -0.06 | 6/9/2026 3:59:51 PM EST | |||
| 115.00 | 32.00 | 37.00 | 34.50 | % | 0.30 | 0 | 0 | 1.31 | -0.88 | 0.01 | -0.05 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 36.80 | 41.80 | 39.30 | % | 0.33 | 0 | 0 | 1.37 | -0.92 | 0.01 | -0.04 | 6/9/2026 3:59:51 PM EST | |||
| 125.00 | 41.60 | 46.70 | 44.15 | % | 0.35 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.03 | 6/9/2026 3:59:51 PM EST | |||
| 130.00 | 44.50 | 51.40 | 47.95 | % | 0.37 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 6/9/2026 3:59:51 PM EST | |||
| 135.00 | 50.30 | 56.30 | 53.30 | % | 0.39 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.02 | 6/9/2026 3:59:51 PM EST | |||
| 140.00 | 55.50 | 61.40 | 58.45 | % | 0.42 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 145.00 | 60.50 | 66.20 | 63.35 | % | 0.44 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST |