Options Chain for MONDAY COM LTD SHS (MNDY) - $76.25 as of 2/20/2026 6:40:46 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 | 31.60 | 40.00 | 35.80 | % | 0.89 | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 28.00 | 35.30 | 31.65 | % | 0.70 | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 25.50 | 30.60 | 28.05 | % | 0.56 | 0 | 0 | 1.52 | 0.93 | 0.01 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 55.00 | 21.50 | 24.50 | 23.00 | % | 0.42 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 17.40 | 20.50 | 18.95 | 19.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.73 | 0.82 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 13.60 | 16.90 | 15.25 | % | 0.23 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.07 | 2/20/2026 4:00:11 PM EST | |||
| 70.00 | 10.60 | 14.50 | 12.55 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.76 | 0.68 | 0.02 | -0.08 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 6.10 | 9.00 | 7.55 | 8.70 | -0.70 | -7.45% | 0.10 | 3 | 35 | 0.55 | 0.59 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 6.30 | 6.80 | 6.55 | 7.30 | -0.10 | -1.36% | 0.08 | 1 | 46 | 0.65 | 0.50 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 4.40 | 5.00 | 4.70 | 4.70 | -0.50 | -9.62% | 0.06 | 13 | 49 | 0.64 | 0.41 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 3.30 | 3.70 | 3.50 | 3.30 | -0.90 | -21.43% | 0.04 | 5 | 42 | 0.65 | 0.33 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 2.35 | 2.65 | 2.50 | 3.30 | +0.24 | +7.85% | 0.03 | 1 | 23 | 0.65 | 0.26 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 1.70 | 1.95 | 1.83 | 2.40 | 0.00 | 0.00% | 0.02 | 7 | 23 | 0.66 | 0.21 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 1.20 | 1.85 | 1.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.17 | 0.01 | -0.05 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 0.70 | 2.20 | 1.45 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.13 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.10 | 0.01 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 120.00 | 0.40 | 1.50 | 0.95 | 0.05 | -0.80 | -94.12% | 0.01 | 3 | 10 | 0.76 | 0.09 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:11 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 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.02 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.48 | -0.07 | 0.01 | -0.04 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 1.10 | 5.80 | 3.45 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.07 | -0.12 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 2.25 | 2.50 | 2.38 | 2.10 | -0.25 | -10.64% | 0.04 | 2 | 12 | 0.78 | -0.18 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.05 | +1.34% | 0.06 | 14 | 24 | 0.77 | -0.24 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 5.40 | 5.80 | 5.60 | 4.76 | -0.49 | -9.34% | 0.08 | 4 | 324 | 0.76 | -0.32 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 7.60 | 8.00 | 7.80 | 7.90 | +0.30 | +3.95% | 0.10 | 8 | 63 | 0.75 | -0.41 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 10.40 | 11.40 | 10.90 | 9.50 | -0.60 | -5.95% | 0.14 | 5 | 34 | 0.77 | -0.50 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 13.60 | 14.10 | 13.85 | 14.10 | +0.25 | +1.81% | 0.16 | 2 | 10 | 0.75 | -0.59 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 16.90 | 18.20 | 17.55 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.75 | -0.67 | 0.02 | -0.07 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 21.10 | 22.30 | 21.70 | 21.45 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.78 | -0.74 | 0.02 | -0.06 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 23.70 | 26.60 | 25.15 | 25.25 | +0.55 | +2.23% | 0.25 | 2 | 34 | 0.75 | -0.79 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 28.10 | 31.40 | 29.75 | % | 0.28 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.05 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 31.90 | 35.90 | 33.90 | 31.10 | -3.04 | -8.91% | 0.31 | 4 | 4 | 0.80 | -0.87 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 36.20 | 40.80 | 38.50 | % | 0.33 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 120.00 | 41.00 | 45.80 | 43.40 | % | 0.36 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.03 | 2/20/2026 4:00:11 PM EST |