Options Chain for MONDAY COM LTD SHS (MNDY) - $91.07 as of 9/7/2026 8:21:21 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 | 46.90 | 55.60 | 51.25 | % | 1.28 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 45.00 | 41.90 | 50.60 | 46.25 | % | 1.03 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 50.00 | 37.10 | 45.30 | 41.20 | 30.10 | 0.00 | 0.00% | 0.82 | 0 | 15 | 3.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 32.10 | 40.30 | 36.20 | 19.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:05 PM EST |
| 60.00 | 27.10 | 35.30 | 31.20 | 27.74 | 0.00 | 0.00% | 0.52 | 0 | 21 | 2.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 65.00 | 22.00 | 29.40 | 25.70 | 30.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.06 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 17.20 | 25.50 | 21.35 | 22.85 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.98 | 0.98 | 0.00 | -0.04 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 75.00 | 12.20 | 20.40 | 16.30 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 93 | 1.64 | 0.95 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 80.00 | 8.00 | 15.50 | 11.75 | 11.02 | -7.12 | -39.25% | 0.15 | 2 | 112 | 1.35 | 0.88 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 85.00 | 3.80 | 11.90 | 7.85 | 6.90 | -9.40 | -57.67% | 0.09 | 5 | 226 | 1.25 | 0.75 | 0.03 | -0.14 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 90.00 | 4.00 | 5.00 | 4.50 | 4.26 | -4.54 | -51.60% | 0.05 | 4 | 267 | 0.53 | 0.58 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 95.00 | 2.05 | 3.80 | 2.93 | 2.55 | -3.57 | -58.34% | 0.03 | 46 | 243 | 0.64 | 0.39 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 100.00 | 1.10 | 2.25 | 1.68 | 1.25 | -2.40 | -65.76% | 0.02 | 162 | 1,561 | 0.64 | 0.24 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 0.55 | 1.70 | 1.13 | 0.53 | -1.76 | -76.86% | 0.01 | 31 | 488 | 0.70 | 0.13 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 0.20 | 0.60 | 0.40 | 0.33 | -0.37 | -52.86% | 0.00 | 12 | 1,421 | 0.65 | 0.07 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.40 | -80.00% | 0.00 | 19 | 920 | 0.81 | 0.03 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.35 | -70.00% | 0.00 | 6 | 230 | 0.80 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 226 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:05 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 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 5.40 | 2.70 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 121 | 2.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.47 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 0.00 | 4 | 213 | 0.72 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.90 | 0.48 | 0.23 | -0.01 | -4.17% | 0.01 | 11 | 150 | 0.60 | -0.05 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 80.00 | 0.50 | 0.95 | 0.73 | 0.76 | +0.27 | +55.11% | 0.01 | 17 | 200 | 0.62 | -0.12 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 85.00 | 0.85 | 2.15 | 1.50 | 1.92 | +1.22 | +174.29% | 0.02 | 38 | 539 | 0.56 | -0.25 | 0.03 | -0.14 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 90.00 | 3.10 | 3.90 | 3.50 | 3.90 | +2.25 | +136.37% | 0.04 | 403 | 324 | 0.59 | -0.42 | 0.04 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 95.00 | 4.30 | 10.20 | 7.25 | 6.80 | +3.22 | +89.95% | 0.08 | 54 | 242 | 0.67 | -0.61 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 100.00 | 6.50 | 14.40 | 10.45 | 10.30 | +5.29 | +105.59% | 0.10 | 51 | 157 | 1.24 | -0.76 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 10.70 | 18.40 | 14.55 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.30 | -0.87 | 0.02 | -0.08 | 8/27/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 15.80 | 21.30 | 18.55 | 19.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.12 | -0.93 | 0.01 | -0.05 | 8/20/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 20.70 | 26.10 | 23.40 | 19.17 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.23 | -0.97 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 26.30 | 31.00 | 28.65 | % | 0.24 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 125.00 | 29.80 | 38.20 | 34.00 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 130.00 | 35.80 | 41.50 | 38.65 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 135.00 | 40.00 | 48.20 | 44.10 | 50.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |