Options Chain for MONDAY COM LTD SHS (MNDY) - $85.17 as of 9/11/2026 11:09:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.50 | 46.50 | 42.50 | % | 0.94 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 33.40 | 41.50 | 37.45 | % | 0.75 | 0 | 0 | 2.15 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:02 PM EST | |||
| 55.00 | 28.70 | 36.60 | 32.65 | % | 0.59 | 0 | 0 | 1.88 | 0.97 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 60.00 | 23.60 | 31.70 | 27.65 | 27.31 | % | 0.46 | 20 | 0 | 1.64 | 0.93 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:02 PM EST | |
| 65.00 | 19.00 | 25.80 | 22.40 | % | 0.34 | 0 | 0 | 1.22 | 0.89 | 0.01 | -0.06 | 9/11/2026 4:00:02 PM EST | |||
| 70.00 | 14.50 | 21.50 | 18.00 | 18.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.84 | 0.01 | -0.07 | 9/8/2026 | 9/11/2026 4:00:02 PM EST |
| 75.00 | 10.40 | 17.50 | 13.95 | 21.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | 0.78 | 0.02 | -0.08 | 8/13/2026 | 9/11/2026 4:00:02 PM EST |
| 80.00 | 7.30 | 11.10 | 9.20 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.66 | 0.70 | 0.02 | -0.09 | 9/9/2026 | 9/11/2026 4:00:02 PM EST |
| 85.00 | 4.50 | 9.10 | 6.80 | 7.47 | +1.17 | +18.58% | 0.08 | 1 | 39 | 0.55 | 0.58 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 90.00 | 4.70 | 5.70 | 5.20 | 5.60 | +1.18 | +26.70% | 0.06 | 11 | 82 | 0.61 | 0.45 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 95.00 | 2.15 | 4.40 | 3.28 | 3.80 | +0.79 | +26.25% | 0.03 | 7 | 144 | 0.58 | 0.33 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 100.00 | 1.75 | 3.00 | 2.38 | 2.45 | +0.25 | +11.37% | 0.02 | 13 | 309 | 0.61 | 0.25 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 105.00 | 1.15 | 2.25 | 1.70 | 1.62 | +0.12 | +8.00% | 0.02 | 1 | 79 | 0.64 | 0.19 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 110.00 | 0.60 | 1.20 | 0.90 | 0.95 | +0.15 | +18.75% | 0.01 | 2 | 37 | 0.60 | 0.15 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 1.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.59 | 0.12 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 120.00 | 0.20 | 0.95 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.66 | 0.09 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 5 | 45 | 0.64 | 0.07 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.28 | -0.72 | -72.00% | 0.00 | 4 | 42 | 0.89 | 0.03 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 9 | 0.72 | 0.03 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.02 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 4:00:02 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 | 5.10 | 2.55 | % | 0.06 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.85 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.97 | -0.03 | 0.00 | -0.02 | 8/18/2026 | 9/11/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | -0.07 | 0.01 | -0.04 | 8/18/2026 | 9/11/2026 4:00:02 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | -0.11 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 4:00:02 PM EST |
| 70.00 | 0.55 | 1.05 | 0.80 | 0.80 | -0.50 | -38.47% | 0.01 | 46 | 177 | 0.58 | -0.16 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 75.00 | 1.30 | 1.95 | 1.63 | 1.84 | -0.49 | -21.03% | 0.02 | 47 | 229 | 0.58 | -0.22 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 80.00 | 2.55 | 4.80 | 3.68 | 3.31 | -0.99 | -23.03% | 0.05 | 13 | 293 | 0.63 | -0.30 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 85.00 | 2.95 | 7.40 | 5.18 | 6.40 | -1.60 | -20.00% | 0.06 | 5 | 113 | 0.57 | -0.42 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 90.00 | 5.00 | 8.40 | 6.70 | 8.20 | -2.73 | -24.98% | 0.07 | 7 | 89 | 0.46 | -0.55 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 95.00 | 7.60 | 12.40 | 10.00 | 9.92 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.72 | -0.67 | 0.02 | -0.08 | 9/4/2026 | 9/11/2026 4:00:02 PM EST |
| 100.00 | 12.30 | 18.80 | 15.55 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.99 | -0.75 | 0.02 | -0.08 | 9/8/2026 | 9/11/2026 4:00:02 PM EST |
| 105.00 | 17.90 | 21.30 | 19.60 | 21.15 | +3.81 | +21.98% | 0.19 | 1 | 8 | 0.56 | -0.81 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:02 PM EST |
| 110.00 | 19.20 | 27.50 | 23.35 | % | 0.21 | 0 | 0 | 1.10 | -0.85 | 0.01 | -0.07 | 9/11/2026 4:00:02 PM EST | |||
| 115.00 | 25.70 | 32.10 | 28.90 | 20.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | -0.88 | 0.01 | -0.06 | 9/1/2026 | 9/11/2026 4:00:02 PM EST |
| 120.00 | 32.10 | 36.90 | 34.50 | % | 0.29 | 0 | 0 | 1.23 | -0.91 | 0.01 | -0.05 | 9/11/2026 4:00:02 PM EST | |||
| 125.00 | 36.00 | 41.80 | 38.90 | 29.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | -0.93 | 0.01 | -0.04 | 9/3/2026 | 9/11/2026 4:00:02 PM EST |
| 130.00 | 38.80 | 46.80 | 42.80 | % | 0.33 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 135.00 | 43.80 | 52.30 | 48.05 | % | 0.36 | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST | |||
| 140.00 | 50.20 | 56.70 | 53.45 | % | 0.38 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 9/11/2026 4:00:02 PM EST |