Options Chain for MONDAY COM LTD SHS (MNDY) - $82.66 as of 10/6/2026 11:21:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.30 | 56.60 | 53.95 | 53.97 | 0.00 | 0.00% | 1.80 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 9:59:04 AM EST |
| 35.00 | 46.40 | 51.30 | 48.85 | 50.00 | +14.40 | +40.45% | 1.40 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 40.00 | 41.50 | 46.50 | 44.00 | 32.60 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.24 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 10/6/2026 9:59:04 AM EST |
| 45.00 | 36.60 | 44.80 | 40.70 | % | 0.90 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.01 | 10/6/2026 9:59:04 AM EST | |||
| 50.00 | 32.20 | 38.20 | 35.20 | 29.00 | 0.00 | 0.00% | 0.70 | 0 | 21 | 1.57 | 0.98 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 55.00 | 27.50 | 32.60 | 30.05 | 27.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.26 | 0.95 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 60.00 | 22.60 | 28.10 | 25.35 | 32.67 | 0.00 | 0.00% | 0.42 | 0 | 754 | 1.15 | 0.92 | 0.01 | -0.04 | 8/20/2026 | 10/6/2026 9:59:04 AM EST |
| 65.00 | 19.40 | 23.80 | 21.60 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 77 | 1.06 | 0.86 | 0.01 | -0.06 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 70.00 | 18.00 | 19.30 | 18.65 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.83 | 0.80 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 75.00 | 14.90 | 15.80 | 15.35 | 12.94 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.79 | 0.72 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 80.00 | 12.40 | 12.80 | 12.60 | 12.40 | +2.00 | +19.24% | 0.16 | 1 | 375 | 0.82 | 0.64 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 85.00 | 9.80 | 10.30 | 10.05 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 157 | 0.80 | 0.55 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 90.00 | 7.70 | 8.00 | 7.85 | 7.80 | +1.51 | +24.01% | 0.09 | 61 | 1,391 | 0.78 | 0.47 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 95.00 | 5.70 | 6.70 | 6.20 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.80 | 0.39 | 0.02 | -0.10 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 100.00 | 4.50 | 4.90 | 4.70 | 4.48 | +0.74 | +19.79% | 0.05 | 83 | 348 | 0.81 | 0.32 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 105.00 | 3.10 | 4.40 | 3.75 | 3.17 | +0.27 | +9.31% | 0.04 | 5 | 200 | 0.79 | 0.26 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 110.00 | 2.60 | 3.20 | 2.90 | 2.40 | +0.20 | +9.10% | 0.03 | 2 | 147 | 0.79 | 0.21 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 115.00 | 1.95 | 2.35 | 2.15 | 2.00 | +0.45 | +29.04% | 0.02 | 3 | 204 | 0.81 | 0.17 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 120.00 | 1.20 | 2.45 | 1.83 | 1.60 | +0.35 | +28.00% | 0.02 | 2 | 213 | 0.80 | 0.13 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 125.00 | 0.30 | 2.00 | 1.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.78 | 0.10 | 0.01 | -0.05 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 130.00 | 0.40 | 1.05 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.73 | 0.08 | 0.01 | -0.04 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 135.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.14 | +22.96% | 0.01 | 4 | 71 | 0.82 | 0.06 | 0.01 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.85 | 0.05 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.07 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.12 | -25.54% | 0.00 | 4 | 87 | 0.95 | 0.03 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 325 | 1.66 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.44 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 9:59:04 AM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 2 | 198 | 0.88 | -0.02 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.10 | -13.34% | 0.01 | 3 | 177 | 0.86 | -0.05 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 60.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.38 | -26.58% | 0.02 | 10 | 2,153 | 0.81 | -0.08 | 0.01 | -0.04 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 65.00 | 1.65 | 2.40 | 2.03 | 1.82 | -0.54 | -22.89% | 0.03 | 5 | 6,128 | 0.81 | -0.14 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 70.00 | 3.00 | 3.60 | 3.30 | 2.96 | -0.84 | -22.11% | 0.05 | 7 | 326 | 0.76 | -0.20 | 0.01 | -0.07 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 75.00 | 4.40 | 5.10 | 4.75 | 4.59 | -1.01 | -18.04% | 0.06 | 2 | 433 | 0.79 | -0.28 | 0.01 | -0.09 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 80.00 | 6.30 | 7.60 | 6.95 | 6.68 | -1.12 | -14.36% | 0.09 | 22 | 244 | 0.81 | -0.36 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 85.00 | 8.20 | 10.10 | 9.15 | 8.95 | -1.63 | -15.41% | 0.11 | 1 | 856 | 0.78 | -0.45 | 0.02 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 90.00 | 11.20 | 13.00 | 12.10 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.80 | -0.53 | 0.02 | -0.10 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 95.00 | 14.50 | 16.20 | 15.35 | 13.25 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.77 | -0.61 | 0.02 | -0.10 | 9/17/2026 | 10/6/2026 9:59:04 AM EST |
| 100.00 | 18.20 | 19.80 | 19.00 | 24.20 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.77 | -0.68 | 0.02 | -0.09 | 9/30/2026 | 10/6/2026 9:59:04 AM EST |
| 105.00 | 22.20 | 23.60 | 22.90 | 26.45 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.76 | -0.74 | 0.01 | -0.08 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 110.00 | 25.40 | 30.80 | 28.10 | 26.02 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.75 | -0.79 | 0.01 | -0.07 | 9/23/2026 | 10/6/2026 9:59:04 AM EST |
| 115.00 | 29.70 | 34.50 | 32.10 | 37.60 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.07 | -0.83 | 0.01 | -0.06 | 9/30/2026 | 10/6/2026 9:59:04 AM EST |
| 120.00 | 34.30 | 39.10 | 36.70 | 25.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | -0.87 | 0.01 | -0.05 | 8/28/2026 | 10/6/2026 9:59:04 AM EST |
| 125.00 | 38.30 | 44.10 | 41.20 | % | 0.33 | 0 | 0 | 1.18 | -0.90 | 0.01 | -0.05 | 10/6/2026 9:59:04 AM EST | |||
| 130.00 | 42.90 | 48.30 | 45.60 | 44.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.15 | -0.92 | 0.01 | -0.04 | 9/23/2026 | 10/6/2026 9:59:04 AM EST |
| 135.00 | 47.70 | 53.10 | 50.40 | % | 0.37 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.03 | 10/6/2026 9:59:04 AM EST | |||
| 140.00 | 52.60 | 58.00 | 55.30 | % | 0.39 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.03 | 10/6/2026 9:59:04 AM EST | |||
| 145.00 | 56.10 | 64.00 | 60.05 | % | 0.41 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 10/6/2026 9:59:04 AM EST | |||
| 150.00 | 60.90 | 68.90 | 64.90 | % | 0.43 | 0 | 0 | 1.60 | -0.97 | 0.00 | -0.02 | 10/6/2026 9:59:04 AM EST |