Options Chain for MONDAY COM LTD SHS (MNDY) - $90.73 as of 8/24/2026 2:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.90 | 54.30 | 50.10 | % | 1.11 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 8/24/2026 1:58:59 PM EST | |||
| 50.00 | 41.00 | 49.30 | 45.15 | % | 0.90 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 8/24/2026 1:58:59 PM EST | |||
| 55.00 | 36.10 | 44.50 | 40.30 | % | 0.73 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 8/24/2026 1:58:59 PM EST | |||
| 60.00 | 31.30 | 35.90 | 33.60 | % | 0.56 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.02 | 8/24/2026 1:58:59 PM EST | |||
| 65.00 | 26.50 | 31.20 | 28.85 | % | 0.44 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.03 | 8/24/2026 1:58:59 PM EST | |||
| 70.00 | 22.20 | 26.70 | 24.45 | 24.19 | -0.92 | -3.67% | 0.35 | 1 | 0 | 0.90 | 0.90 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 75.00 | 19.10 | 22.70 | 20.90 | 21.11 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | 0.85 | 0.01 | -0.06 | 8/13/2026 | 8/24/2026 1:58:59 PM EST |
| 80.00 | 17.30 | 18.80 | 18.05 | 17.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.55 | 0.78 | 0.01 | -0.07 | 8/19/2026 | 8/24/2026 1:58:59 PM EST |
| 85.00 | 13.90 | 15.30 | 14.60 | 12.31 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.56 | 0.70 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 1:58:59 PM EST |
| 90.00 | 11.30 | 12.40 | 11.85 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.63 | 0.61 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 1:58:59 PM EST |
| 95.00 | 9.00 | 9.70 | 9.35 | 9.42 | +2.26 | +31.57% | 0.10 | 25 | 35 | 0.63 | 0.53 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 100.00 | 7.20 | 7.70 | 7.45 | 7.36 | +1.61 | +28.00% | 0.07 | 10 | 25 | 0.66 | 0.44 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 105.00 | 5.50 | 6.00 | 5.75 | 5.00 | +0.10 | +2.05% | 0.05 | 5 | 22 | 0.64 | 0.37 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 110.00 | 3.90 | 4.70 | 4.30 | 4.20 | +0.20 | +5.00% | 0.04 | 57 | 1 | 0.65 | 0.30 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 115.00 | 3.20 | 3.60 | 3.40 | 2.70 | +0.30 | +12.50% | 0.03 | 1 | 50 | 0.66 | 0.24 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 120.00 | 2.65 | 2.95 | 2.80 | 2.65 | +0.58 | +28.02% | 0.02 | 18 | 36 | 0.66 | 0.19 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 125.00 | 1.65 | 2.30 | 1.98 | 1.60 | +0.29 | +22.14% | 0.02 | 3 | 2 | 0.65 | 0.15 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 130.00 | 1.00 | 1.80 | 1.40 | 1.50 | +0.50 | +50.00% | 0.01 | 3 | 4 | 0.66 | 0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:58:59 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 8/24/2026 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 8/24/2026 1:58:59 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 1:58:59 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.65 | -0.03 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 1:58:59 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.32 | -32.99% | 0.01 | 6 | 14 | 0.67 | -0.06 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 70.00 | 0.90 | 1.35 | 1.13 | 1.36 | -0.29 | -17.58% | 0.02 | 1 | 31 | 0.65 | -0.10 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 75.00 | 1.55 | 2.25 | 1.90 | 2.15 | -0.76 | -26.12% | 0.03 | 4 | 51 | 0.64 | -0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 80.00 | 2.65 | 3.50 | 3.08 | 3.20 | -0.70 | -17.95% | 0.04 | 4 | 7 | 0.64 | -0.22 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 85.00 | 4.20 | 5.10 | 4.65 | 5.23 | -0.66 | -11.21% | 0.05 | 2 | 32 | 0.64 | -0.30 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 90.00 | 6.10 | 7.10 | 6.60 | 6.88 | -1.17 | -14.54% | 0.07 | 1 | 20 | 0.64 | -0.39 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 95.00 | 8.80 | 9.60 | 9.20 | 9.45 | -2.05 | -17.83% | 0.10 | 1 | 14 | 0.65 | -0.47 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST |
| 100.00 | 11.80 | 12.50 | 12.15 | 12.60 | % | 0.12 | 1 | 0 | 0.64 | -0.56 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 1:58:59 PM EST | |
| 105.00 | 15.00 | 15.80 | 15.40 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -0.63 | 0.02 | -0.09 | 8/20/2026 | 8/24/2026 1:58:59 PM EST |
| 110.00 | 18.30 | 19.50 | 18.90 | % | 0.17 | 0 | 0 | 0.72 | -0.70 | 0.02 | -0.08 | 8/24/2026 1:58:59 PM EST | |||
| 115.00 | 22.60 | 23.40 | 23.00 | % | 0.20 | 0 | 0 | 0.69 | -0.76 | 0.01 | -0.07 | 8/24/2026 1:58:59 PM EST | |||
| 120.00 | 26.70 | 31.70 | 29.20 | % | 0.24 | 0 | 0 | 0.99 | -0.81 | 0.01 | -0.06 | 8/24/2026 1:58:59 PM EST | |||
| 125.00 | 31.00 | 34.50 | 32.75 | % | 0.26 | 0 | 0 | 1.02 | -0.85 | 0.01 | -0.05 | 8/24/2026 1:58:59 PM EST | |||
| 130.00 | 35.60 | 40.40 | 38.00 | % | 0.29 | 0 | 0 | 1.03 | -0.88 | 0.01 | -0.05 | 8/24/2026 1:58:59 PM EST |