Options Chain for MONDAY COM LTD SHS (MNDY) - $84.00 as of 10/7/2026 6:25:02 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 | 34.80 | 43.00 | 38.90 | % | 0.86 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 50.00 | 29.80 | 38.00 | 33.90 | % | 0.68 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 55.00 | 24.80 | 33.00 | 28.90 | % | 0.53 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 60.00 | 19.80 | 28.00 | 23.90 | 20.14 | 0.00 | 0.00% | 0.40 | 0 | 24 | 2.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 65.00 | 16.90 | 21.70 | 19.30 | 10.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:56 PM EST |
| 70.00 | 12.30 | 16.80 | 14.55 | 14.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.72 | 0.98 | 0.01 | -0.02 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 75.00 | 8.70 | 13.60 | 11.15 | 7.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.16 | 0.88 | 0.03 | -0.08 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 80.00 | 4.90 | 5.60 | 5.25 | 4.60 | -2.20 | -32.36% | 0.07 | 2 | 254 | 0.64 | 0.69 | 0.04 | -0.15 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 85.00 | 2.45 | 3.00 | 2.73 | 3.50 | -0.20 | -5.41% | 0.03 | 71 | 336 | 0.66 | 0.44 | 0.05 | -0.17 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 90.00 | 0.65 | 1.60 | 1.13 | 1.40 | -0.15 | -9.68% | 0.01 | 455 | 416 | 0.63 | 0.23 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.71 | +0.01 | +1.43% | 0.00 | 17 | 206 | 0.58 | 0.11 | 0.02 | -0.09 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 4 | 862 | 0.70 | 0.05 | 0.01 | -0.05 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 198 | 0.80 | 0.02 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 102 | 1.04 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:56 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 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.01 | +7.15% | 0.00 | 431 | 638 | 0.66 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.04 | +7.85% | 0.01 | 5 | 557 | 0.62 | -0.12 | 0.03 | -0.08 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 80.00 | 1.55 | 1.80 | 1.68 | 1.35 | -0.35 | -20.59% | 0.02 | 15 | 330 | 0.60 | -0.31 | 0.04 | -0.15 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 85.00 | 3.70 | 5.20 | 4.45 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.68 | -0.56 | 0.05 | -0.17 | 10/6/2026 | 10/7/2026 3:59:56 PM EST |
| 90.00 | 7.00 | 9.90 | 8.45 | 7.20 | +0.40 | +5.89% | 0.09 | 1 | 114 | 0.78 | -0.77 | 0.04 | -0.14 | 10/7/2026 | 10/7/2026 3:59:56 PM EST |
| 95.00 | 9.80 | 13.50 | 11.65 | 18.19 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.12 | -0.89 | 0.02 | -0.09 | 9/28/2026 | 10/7/2026 3:59:56 PM EST |
| 100.00 | 15.40 | 17.00 | 16.20 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.87 | -0.95 | 0.01 | -0.05 | 9/28/2026 | 10/7/2026 3:59:56 PM EST |
| 105.00 | 18.40 | 23.30 | 20.85 | 24.35 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.50 | -0.98 | 0.00 | -0.02 | 10/1/2026 | 10/7/2026 3:59:56 PM EST |
| 110.00 | 23.30 | 29.20 | 26.25 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 10/7/2026 3:59:56 PM EST | |||
| 115.00 | 27.50 | 32.70 | 30.10 | 33.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:56 PM EST |
| 120.00 | 32.10 | 40.00 | 36.05 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 125.00 | 37.10 | 45.00 | 41.05 | 29.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 3:59:56 PM EST |
| 130.00 | 42.10 | 50.00 | 46.05 | % | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST | |||
| 135.00 | 47.10 | 55.30 | 51.20 | 42.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:56 PM EST |
| 140.00 | 52.10 | 60.30 | 56.20 | % | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:56 PM EST |