Options Chain for MONDAY COM LTD SHS (MNDY) - $67.69 as of 4/7/2026 7:52:32 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 | 23.60 | 32.10 | 27.85 | % | 0.70 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 45.00 | 18.70 | 27.10 | 22.90 | % | 0.51 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 50.00 | 13.90 | 22.20 | 18.05 | % | 0.36 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 55.00 | 9.00 | 17.40 | 13.20 | % | 0.24 | 0 | 100 | 2.36 | 0.94 | 0.01 | -0.05 | 4/6/2026 3:59:55 PM EST | |||
| 60.00 | 4.60 | 13.20 | 8.90 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 155 | 2.04 | 0.82 | 0.03 | -0.11 | 3/25/2026 | 4/6/2026 3:59:55 PM EST |
| 65.00 | 1.40 | 5.40 | 3.40 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.92 | 0.64 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 70.00 | 2.25 | 2.75 | 2.50 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 941 | 0.76 | 0.41 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 75.00 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.72 | 0.21 | 0.04 | -0.11 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.68 | 0.09 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.92 | 0.03 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.17 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 18 | 3.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 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 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.94 | -0.06 | 0.01 | -0.05 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 60.00 | 0.25 | 2.50 | 1.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.65 | -0.18 | 0.03 | -0.11 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 65.00 | 1.95 | 2.40 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 1,609 | 0.71 | -0.36 | 0.04 | -0.15 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 70.00 | 4.30 | 5.00 | 4.65 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 1,336 | 0.68 | -0.59 | 0.05 | -0.15 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 75.00 | 3.90 | 9.70 | 6.80 | 8.81 | 0.00 | 0.00% | 0.09 | 0 | 115 | 1.11 | -0.79 | 0.04 | -0.11 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 80.00 | 8.20 | 16.50 | 12.35 | 12.89 | 0.00 | 0.00% | 0.15 | 0 | 164 | 1.76 | -0.91 | 0.02 | -0.06 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 85.00 | 13.00 | 21.30 | 17.15 | 17.13 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.97 | -0.97 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 90.00 | 18.00 | 26.50 | 22.25 | 22.68 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.20 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 95.00 | 23.00 | 31.50 | 27.25 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 100.00 | 28.00 | 36.50 | 32.25 | 26.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:55 PM EST |
| 105.00 | 33.00 | 41.40 | 37.20 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 110.00 | 38.00 | 46.50 | 42.25 | % | 0.38 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 115.00 | 43.00 | 51.50 | 47.25 | % | 0.41 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 120.00 | 48.00 | 56.50 | 52.25 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST |