Options Chain for MONDAY COM LTD SHS (MNDY) - $77.05 as of 7/27/2026 5:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.40 | 46.90 | 42.65 | % | 1.07 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 33.60 | 42.10 | 37.85 | % | 0.84 | 0 | 0 | 1.87 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 29.70 | 36.80 | 33.25 | 30.10 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.61 | 0.93 | 0.00 | -0.04 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 25.70 | 31.90 | 28.80 | 19.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.40 | 0.90 | 0.01 | -0.05 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 22.30 | 26.50 | 24.40 | % | 0.41 | 0 | 0 | 1.14 | 0.85 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 16.50 | 24.90 | 20.70 | 15.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.32 | 0.80 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 16.30 | 18.40 | 17.35 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.87 | 0.74 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 13.10 | 14.90 | 14.00 | 14.50 | +5.18 | +55.58% | 0.19 | 2 | 21 | 0.84 | 0.67 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 10.40 | 12.30 | 11.35 | 11.95 | +3.55 | +42.27% | 0.14 | 4 | 42 | 0.83 | 0.60 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 8.10 | 10.00 | 9.05 | 9.31 | +2.91 | +45.47% | 0.11 | 2 | 24 | 0.82 | 0.52 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 6.30 | 8.10 | 7.20 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | 0.44 | 0.02 | -0.09 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 5.50 | 6.60 | 6.05 | 5.38 | +0.98 | +22.28% | 0.06 | 3 | 3 | 0.84 | 0.37 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 100.00 | 3.60 | 5.30 | 4.45 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 514 | 0.81 | 0.32 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 2.75 | 4.30 | 3.53 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.81 | 0.27 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 110.00 | 2.00 | 3.50 | 2.75 | 2.45 | -0.25 | -9.26% | 0.03 | 1 | 13 | 0.81 | 0.22 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 115.00 | 1.55 | 2.80 | 2.18 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.81 | 0.19 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 1.55 | 2.30 | 1.93 | 1.90 | +0.83 | +77.57% | 0.02 | 10 | 2 | 0.85 | 0.16 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 125.00 | 0.90 | 1.85 | 1.38 | 1.40 | +0.40 | +40.00% | 0.01 | 11 | 1 | 0.82 | 0.14 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 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 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | -0.02 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.21 | -0.04 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 0.40 | 1.55 | 0.98 | 0.70 | -0.50 | -41.67% | 0.02 | 2 | 9 | 0.95 | -0.07 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.75 | 3.20 | 1.98 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.99 | -0.10 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 1.40 | 2.45 | 1.93 | 2.10 | -1.50 | -41.67% | 0.03 | 3 | 15 | 0.84 | -0.15 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 2.40 | 3.70 | 3.05 | 3.20 | -2.50 | -43.86% | 0.05 | 3 | 10 | 0.83 | -0.20 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 3.70 | 5.30 | 4.50 | 4.73 | -1.87 | -28.34% | 0.06 | 21 | 36 | 0.82 | -0.26 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 5.50 | 7.30 | 6.40 | 6.49 | -2.31 | -26.25% | 0.09 | 5 | 67 | 0.81 | -0.33 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 7.70 | 9.60 | 8.65 | 8.79 | -5.21 | -37.22% | 0.11 | 2 | 2 | 0.80 | -0.40 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 10.50 | 12.40 | 11.45 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.48 | 0.02 | -0.10 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 90.00 | 13.60 | 15.50 | 14.55 | 17.46 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.79 | -0.56 | 0.02 | -0.09 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 95.00 | 17.20 | 19.00 | 18.10 | % | 0.19 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 100.00 | 21.00 | 22.70 | 21.85 | 24.98 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.68 | 0.01 | -0.09 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 105.00 | 25.10 | 26.70 | 25.90 | % | 0.25 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 110.00 | 28.50 | 30.90 | 29.70 | % | 0.27 | 0 | 0 | 0.73 | -0.78 | 0.01 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 115.00 | 32.80 | 37.80 | 35.30 | 40.93 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | -0.81 | 0.01 | -0.07 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 120.00 | 35.30 | 42.30 | 38.80 | % | 0.32 | 0 | 0 | 1.18 | -0.84 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 125.00 | 41.80 | 46.30 | 44.05 | % | 0.35 | 0 | 0 | 1.15 | -0.86 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST |