Options Chain for MONDAY COM LTD SHS (MNDY) - $74.86 as of 3/16/2026 2:31:07 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 | 30.30 | 38.70 | 34.50 | % | 0.86 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 45.00 | 27.50 | 31.70 | 29.60 | 30.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 22.60 | 27.30 | 24.95 | % | 0.50 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 55.00 | 17.90 | 21.60 | 19.75 | 15.60 | 0.00 | 0.00% | 0.36 | 0 | 100 | 3.12 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 13.00 | 16.50 | 14.75 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.44 | 0.95 | 0.01 | -0.09 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 9.00 | 12.20 | 10.60 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 21 | 2.15 | 0.89 | 0.02 | -0.17 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 5.30 | 5.90 | 5.60 | 6.00 | -1.00 | -14.29% | 0.08 | 59 | 353 | 1.03 | 0.74 | 0.04 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 2.10 | 2.80 | 2.45 | 2.50 | -0.50 | -16.67% | 0.03 | 36 | 470 | 0.92 | 0.46 | 0.06 | -0.30 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.35 | -29.17% | 0.01 | 85 | 992 | 0.89 | 0.21 | 0.05 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.17 | -37.78% | 0.00 | 11 | 722 | 0.83 | 0.08 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 48 | 2,695 | 0.99 | 0.02 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 154 | 1.27 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 665 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 351 | 2.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 322 | 6.03 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.63 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 6.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 6.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 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 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 45 | 436 | 1.53 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 478 | 1.24 | -0.05 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.09 | -18.75% | 0.01 | 218 | 944 | 1.02 | -0.11 | 0.02 | -0.17 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.80 | 1.30 | 1.05 | 1.15 | -0.15 | -11.54% | 0.02 | 65 | 909 | 0.83 | -0.26 | 0.04 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 2.50 | 3.20 | 2.85 | 2.65 | -0.60 | -18.47% | 0.04 | 200 | 525 | 0.76 | -0.54 | 0.06 | -0.30 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 5.70 | 6.90 | 6.30 | 6.00 | +0.10 | +1.70% | 0.08 | 1 | 298 | 0.68 | -0.79 | 0.05 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 9.90 | 11.30 | 10.60 | 10.08 | -1.17 | -10.40% | 0.12 | 6 | 37 | 1.26 | -0.92 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 13.80 | 17.00 | 15.40 | 16.00 | +0.10 | +0.63% | 0.17 | 2 | 513 | 1.94 | -0.98 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 16.30 | 24.80 | 20.55 | 20.75 | +1.15 | +5.87% | 0.22 | 2 | 38 | 3.40 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 24.00 | 26.30 | 25.15 | 25.60 | +2.90 | +12.78% | 0.25 | 1 | 33 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 29.00 | 31.90 | 30.45 | 30.10 | +0.45 | +1.52% | 0.29 | 2 | 20 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 31.50 | 39.20 | 35.35 | 38.00 | 0.00 | 0.00% | 0.32 | 0 | 18 | 4.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 36.60 | 44.20 | 40.40 | 40.22 | 0.00 | 0.00% | 0.35 | 0 | 6 | 4.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 120.00 | 41.50 | 49.20 | 45.35 | 43.87 | 0.00 | 0.00% | 0.38 | 0 | 19 | 4.60 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 46.50 | 54.20 | 50.35 | 53.00 | 0.00 | 0.00% | 0.40 | 0 | 13 | 4.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 130.00 | 51.30 | 59.50 | 55.40 | 54.16 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 135.00 | 56.30 | 64.50 | 60.40 | 42.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 140.00 | 61.30 | 69.50 | 65.40 | 35.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:56 PM EST |
| 145.00 | 66.30 | 74.70 | 70.50 | 49.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 150.00 | 71.20 | 79.90 | 75.55 | 77.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 76.20 | 84.90 | 80.55 | 77.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 81.20 | 89.90 | 85.55 | 83.57 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 86.20 | 94.90 | 90.55 | % | 0.55 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 170.00 | 91.20 | 99.90 | 95.55 | % | 0.56 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 175.00 | 96.20 | 104.90 | 100.55 | % | 0.57 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 180.00 | 101.20 | 109.90 | 105.55 | % | 0.59 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 185.00 | 106.20 | 114.90 | 110.55 | % | 0.60 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 190.00 | 111.20 | 119.90 | 115.55 | % | 0.61 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 195.00 | 116.20 | 124.90 | 120.55 | % | 0.62 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |