Options Chain for MONDAY COM LTD SHS (MNDY) - $99.61 as of 10/27/2026 9:25:54 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 50.90 59.40 55.15 % 1.23 0 0 2.19 1.00 0.00 -0.01 10/27/2026 4:00:01 PM EST
50.00 46.00 54.50 50.25 % 1.00 0 0 1.97 0.99 0.00 -0.01 10/27/2026 4:00:01 PM EST
55.00 42.20 49.50 45.85 % 0.83 0 0 1.78 0.98 0.00 -0.02 10/27/2026 4:00:01 PM EST
60.00 38.30 44.80 41.55 % 0.69 0 0 1.62 0.96 0.00 -0.03 10/27/2026 4:00:01 PM EST
65.00 33.40 40.30 36.85 % 0.57 0 0 1.49 0.94 0.00 -0.04 10/27/2026 4:00:01 PM EST
70.00 29.30 36.10 32.70 % 0.47 0 0 1.40 0.90 0.01 -0.06 10/27/2026 4:00:01 PM EST
75.00 26.20 30.70 28.45 % 0.38 0 0 0.89 0.86 0.01 -0.07 10/27/2026 4:00:01 PM EST
80.00 22.90 27.50 25.20 30.90 0.00 0.00% 0.32 0 1 0.93 0.81 0.01 -0.08 10/23/2026 10/27/2026 4:00:01 PM EST
85.00 19.80 24.20 22.00 13.79 0.00 0.00% 0.26 0 1 0.94 0.76 0.01 -0.10 10/16/2026 10/27/2026 4:00:01 PM EST
90.00 14.90 20.40 17.65 17.80 +3.95 +28.52% 0.20 2 6 0.83 0.69 0.01 -0.11 10/27/2026 10/27/2026 4:00:01 PM EST
95.00 11.50 15.90 13.70 % 0.14 0 0 0.74 0.63 0.01 -0.11 10/27/2026 4:00:01 PM EST
100.00 8.90 14.10 11.50 12.80 -2.20 -14.67% 0.12 5 15 0.76 0.56 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
105.00 7.10 11.50 9.30 10.85 -1.50 -12.15% 0.09 20 32 0.75 0.50 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
110.00 5.40 10.20 7.80 8.90 -1.80 -16.83% 0.07 3 11 0.76 0.44 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
115.00 4.00 8.20 6.10 10.70 0.00 0.00% 0.05 0 2 0.75 0.38 0.01 -0.11 10/23/2026 10/27/2026 4:00:01 PM EST
120.00 4.10 6.80 5.45 7.60 0.00 0.00% 0.05 0 25 0.79 0.33 0.01 -0.11 10/26/2026 10/27/2026 4:00:01 PM EST
125.00 2.80 6.70 4.75 8.30 0.00 0.00% 0.04 0 39 0.81 0.28 0.01 -0.10 10/22/2026 10/27/2026 4:00:01 PM EST
130.00 2.80 4.70 3.75 3.95 -1.95 -33.06% 0.03 2 90 0.80 0.24 0.01 -0.09 10/27/2026 10/27/2026 4:00:01 PM EST
135.00 2.10 4.70 3.40 % 0.03 0 0 0.83 0.21 0.01 -0.08 10/27/2026 4:00:01 PM EST
140.00 1.50 3.70 2.60 % 0.02 0 0 0.81 0.18 0.01 -0.08 10/27/2026 4:00:01 PM EST
145.00 1.70 3.00 2.35 % 0.02 0 0 0.84 0.15 0.01 -0.07 10/27/2026 4:00:01 PM EST
150.00 1.40 2.30 1.85 1.70 -1.10 -39.29% 0.01 7 1 0.84 0.13 0.01 -0.06 10/27/2026 10/27/2026 4:00:01 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 1.80 0.90 0.20 0.00 0.00% 0.02 0 25 1.11 0.00 0.00 -0.01 10/19/2026 10/27/2026 4:00:01 PM EST
50.00 0.00 1.90 0.95 0.42 0.00 0.00% 0.02 0 31 1.46 -0.01 0.00 -0.01 10/20/2026 10/27/2026 4:00:01 PM EST
55.00 0.00 1.70 0.85 0.60 0.00 0.00% 0.02 0 67 1.25 -0.02 0.00 -0.02 10/19/2026 10/27/2026 4:00:01 PM EST
60.00 0.05 1.50 0.78 1.25 0.00 0.00% 0.01 0 3 0.82 -0.04 0.00 -0.03 10/19/2026 10/27/2026 4:00:01 PM EST
65.00 0.70 1.55 1.13 0.87 0.00 0.00% 0.02 1 3 0.86 -0.06 0.00 -0.04 10/27/2026 10/27/2026 4:00:01 PM EST
70.00 1.10 2.35 1.73 2.90 0.00 0.00% 0.02 0 6 0.84 -0.10 0.01 -0.06 10/16/2026 10/27/2026 4:00:01 PM EST
75.00 1.85 3.00 2.43 2.72 +0.22 +8.80% 0.03 3 45 0.81 -0.14 0.01 -0.07 10/27/2026 10/27/2026 4:00:01 PM EST
80.00 3.10 4.80 3.95 4.02 +0.87 +27.62% 0.05 2 72 0.84 -0.19 0.01 -0.08 10/27/2026 10/27/2026 4:00:01 PM EST
85.00 3.80 7.40 5.60 5.40 0.00 0.00% 0.07 0 6 0.84 -0.24 0.01 -0.10 10/26/2026 10/27/2026 4:00:01 PM EST
90.00 5.40 9.60 7.50 6.96 0.00 0.00% 0.08 0 11 0.84 -0.31 0.01 -0.11 10/26/2026 10/27/2026 4:00:01 PM EST
95.00 9.00 11.00 10.00 9.60 +1.66 +20.91% 0.11 2 63 0.85 -0.37 0.01 -0.11 10/27/2026 10/27/2026 4:00:01 PM EST
100.00 10.40 14.40 12.40 14.51 +3.80 +35.49% 0.12 1 8 0.84 -0.44 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
105.00 12.90 17.90 15.40 12.38 0.00 0.00% 0.15 0 29 0.84 -0.50 0.01 -0.12 10/22/2026 10/27/2026 4:00:01 PM EST
110.00 14.90 21.20 18.05 17.10 +0.20 +1.19% 0.16 1 4 0.80 -0.56 0.01 -0.12 10/27/2026 10/27/2026 4:00:01 PM EST
115.00 17.90 25.40 21.65 % 0.19 0 0 0.80 -0.62 0.01 -0.11 10/27/2026 4:00:01 PM EST
120.00 23.00 28.20 25.60 % 0.21 0 0 0.81 -0.67 0.01 -0.11 10/27/2026 4:00:01 PM EST
125.00 27.90 32.70 30.30 33.84 0.00 0.00% 0.24 0 1 0.87 -0.72 0.01 -0.10 10/15/2026 10/27/2026 4:00:01 PM EST
130.00 29.70 34.90 32.30 % 0.25 0 0 0.90 -0.76 0.01 -0.09 10/27/2026 4:00:01 PM EST
135.00 34.10 40.90 37.50 % 0.28 0 0 1.05 -0.79 0.01 -0.08 10/27/2026 4:00:01 PM EST
140.00 38.30 45.50 41.90 % 0.30 0 0 1.08 -0.82 0.01 -0.08 10/27/2026 4:00:01 PM EST
145.00 43.10 48.40 45.75 % 0.32 0 0 0.95 -0.85 0.01 -0.07 10/27/2026 4:00:01 PM EST
150.00 47.70 54.30 51.00 % 0.34 0 0 1.09 -0.87 0.01 -0.06 10/27/2026 4:00:01 PM EST