Options Chain for MONDAY COM LTD SHS (MNDY) - $94.00 as of 8/25/2026 7:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.00 | 58.50 | 54.25 | % | 1.36 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 45.00 | 45.20 | 53.60 | 49.40 | % | 1.10 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 50.00 | 40.00 | 48.60 | 44.30 | 30.10 | 0.00 | 0.00% | 0.89 | 0 | 15 | 2.64 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 35.00 | 43.60 | 39.30 | 19.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 30.10 | 38.70 | 34.40 | 27.74 | 0.00 | 0.00% | 0.57 | 0 | 21 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 25.40 | 33.80 | 29.60 | 30.40 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.83 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 21.00 | 26.90 | 23.95 | 22.85 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.10 | 0.96 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 16.00 | 22.10 | 19.05 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 117 | 1.34 | 0.92 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 12.30 | 20.10 | 16.20 | 14.25 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.22 | 0.86 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 8.60 | 13.10 | 10.85 | 12.10 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.54 | 0.76 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 4.50 | 12.60 | 8.55 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 267 | 1.07 | 0.64 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 5.00 | 6.80 | 5.90 | 6.38 | 0.00 | 0.00% | 0.06 | 0 | 418 | 0.65 | 0.51 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 4.00 | 4.50 | 4.25 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 2,586 | 0.67 | 0.38 | 0.02 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 2.25 | 3.10 | 2.68 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 790 | 0.65 | 0.28 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 1.85 | 2.05 | 1.95 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2,053 | 0.68 | 0.20 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 1.20 | 1.45 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.70 | 0.14 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.70 | 1.50 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.69 | 0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.20 | 1.10 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.71 | 0.06 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.25 | 0.85 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.77 | 0.02 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 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 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 5.10 | 2.55 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.79 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.68 | -0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 75.00 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.63 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 80.00 | 1.05 | 1.40 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.63 | -0.14 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 1.45 | 2.70 | 2.08 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.58 | -0.24 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 2.40 | 4.50 | 3.45 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 327 | 0.54 | -0.36 | 0.02 | -0.11 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 4.40 | 9.20 | 6.80 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.64 | -0.49 | 0.03 | -0.12 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 100.00 | 5.80 | 13.80 | 9.80 | 12.02 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.60 | -0.62 | 0.02 | -0.12 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 9.20 | 17.50 | 13.35 | 15.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | -0.72 | 0.02 | -0.11 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 16.30 | 20.60 | 18.45 | 19.89 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | -0.80 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 20.60 | 24.80 | 22.70 | 29.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.66 | -0.86 | 0.01 | -0.07 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 25.00 | 28.80 | 26.90 | % | 0.22 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.06 | 8/24/2026 4:00:04 PM EST | |||
| 125.00 | 29.80 | 33.60 | 31.70 | % | 0.25 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.04 | 8/24/2026 4:00:04 PM EST | |||
| 130.00 | 34.60 | 39.50 | 37.05 | % | 0.28 | 0 | 0 | 1.37 | -0.96 | 0.01 | -0.03 | 8/24/2026 4:00:04 PM EST | |||
| 135.00 | 39.50 | 44.40 | 41.95 | 50.50 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.45 | -0.98 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |