Options Chain for MONDAY COM LTD SHS (MNDY) - $64.80 as of 4/24/2026 6:53:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.90 | 34.80 | 31.85 | % | 0.91 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 40.00 | 24.20 | 29.10 | 26.65 | % | 0.67 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 45.00 | 19.80 | 25.00 | 22.40 | % | 0.50 | 0 | 0 | 1.16 | 0.90 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 15.80 | 20.80 | 18.30 | % | 0.37 | 0 | 0 | 1.06 | 0.85 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 55.00 | 15.70 | 17.00 | 16.35 | 16.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | 0.78 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 12.30 | 13.90 | 13.10 | 13.00 | +2.50 | +23.81% | 0.22 | 3 | 163 | 0.89 | 0.70 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 10.10 | 11.00 | 10.55 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.89 | 0.61 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 7.60 | 11.20 | 9.40 | 8.16 | +1.71 | +26.52% | 0.13 | 11 | 31 | 0.86 | 0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 5.70 | 6.60 | 6.15 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.85 | 0.43 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 4.20 | 5.30 | 4.75 | 3.95 | +0.35 | +9.73% | 0.06 | 1 | 30 | 0.85 | 0.35 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 85.00 | 3.20 | 4.20 | 3.70 | 3.40 | +0.70 | +25.93% | 0.04 | 15 | 45 | 0.79 | 0.27 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 1.90 | 3.30 | 2.60 | 2.20 | +0.50 | +29.42% | 0.03 | 2 | 26 | 0.82 | 0.21 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 1.30 | 2.35 | 1.83 | 1.70 | +0.35 | +25.93% | 0.02 | 4 | 29 | 0.81 | 0.15 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.70 | 0.85 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 0.25 | 1.40 | 0.83 | 0.70 | -0.10 | -12.50% | 0.02 | 1 | 35 | 0.97 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.00 | 1.50 | 1.25 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.93 | -0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 1.95 | 2.50 | 2.23 | 2.50 | -0.10 | -3.85% | 0.04 | 1 | 188 | 0.91 | -0.15 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 3.60 | -0.55 | -13.26% | 0.07 | 1 | 70 | 0.90 | -0.22 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 60.00 | 5.00 | 5.50 | 5.25 | 6.00 | -0.30 | -4.77% | 0.09 | 1 | 74 | 0.87 | -0.30 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 65.00 | 7.20 | 8.10 | 7.65 | 8.00 | -1.80 | -18.37% | 0.12 | 2 | 40 | 0.88 | -0.39 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 70.00 | 9.80 | 10.80 | 10.30 | 10.50 | -1.57 | -13.01% | 0.15 | 3 | 25 | 0.86 | -0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 75.00 | 12.80 | 13.90 | 13.35 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.85 | -0.57 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 80.00 | 16.30 | 17.30 | 16.80 | % | 0.21 | 0 | 0 | 0.84 | -0.65 | 0.02 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 20.00 | 21.10 | 20.55 | % | 0.24 | 0 | 0 | 0.82 | -0.73 | 0.02 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 23.70 | 25.20 | 24.45 | % | 0.27 | 0 | 0 | 1.16 | -0.79 | 0.01 | -0.05 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 28.10 | 33.20 | 30.65 | 29.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | -0.85 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |