Options Chain for MONDAY COM LTD SHS (MNDY) - $72.37 as of 3/24/2026 9:43:08 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 | 28.60 | 36.00 | 32.30 | % | 0.81 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:37 PM EST | |||
| 45.00 | 24.90 | 31.30 | 28.10 | 29.73 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/24/2026 3:59:37 PM EST |
| 50.00 | 20.50 | 25.30 | 22.90 | % | 0.46 | 0 | 0 | 1.69 | 0.98 | 0.00 | -0.02 | 3/24/2026 3:59:37 PM EST | |||
| 55.00 | 16.00 | 20.20 | 18.10 | 20.10 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.37 | 0.93 | 0.01 | -0.04 | 3/20/2026 | 3/24/2026 3:59:37 PM EST |
| 60.00 | 11.80 | 18.00 | 14.90 | 15.54 | 0.00 | 0.00% | 0.25 | 0 | 150 | 1.58 | 0.86 | 0.02 | -0.07 | 3/20/2026 | 3/24/2026 3:59:37 PM EST |
| 65.00 | 9.30 | 10.10 | 9.70 | 9.61 | -2.29 | -19.25% | 0.15 | 20 | 17 | 0.71 | 0.75 | 0.02 | -0.09 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 6.90 | -1.70 | -19.77% | 0.09 | 24 | 517 | 0.71 | 0.62 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 75.00 | 3.70 | 4.50 | 4.10 | 4.20 | -1.69 | -28.70% | 0.05 | 28 | 168 | 0.69 | 0.46 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 80.00 | 1.85 | 2.55 | 2.20 | 2.30 | -1.20 | -34.29% | 0.03 | 39 | 301 | 0.64 | 0.31 | 0.03 | -0.09 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 85.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.85 | -41.47% | 0.01 | 44 | 196 | 0.64 | 0.19 | 0.02 | -0.07 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 90.00 | 0.35 | 0.90 | 0.63 | 0.70 | -0.47 | -40.18% | 0.01 | 19 | 259 | 0.64 | 0.11 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 95.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.25 | -41.67% | 0.00 | 12 | 203 | 0.67 | 0.06 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.12 | -37.50% | 0.00 | 2 | 158 | 0.82 | 0.03 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 17 | 0.95 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:37 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 | 0.50 | 0.25 | 0.10 | -0.25 | -71.43% | 0.01 | 5 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | -0.01 | 0.00 | -0.01 | 3/3/2026 | 3/24/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.45 | -60.00% | 0.01 | 2 | 16 | 1.00 | -0.02 | 0.00 | -0.02 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.09 | +19.57% | 0.01 | 6 | 70 | 0.80 | -0.07 | 0.01 | -0.04 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 60.00 | 0.75 | 1.35 | 1.05 | 1.17 | +0.22 | +23.16% | 0.02 | 6 | 209 | 0.74 | -0.14 | 0.02 | -0.07 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 65.00 | 2.15 | 2.35 | 2.25 | 2.25 | +0.53 | +30.82% | 0.03 | 983 | 1,290 | 0.74 | -0.25 | 0.02 | -0.09 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 70.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.85 | +28.82% | 0.06 | 40 | 1,070 | 0.71 | -0.38 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 75.00 | 6.30 | 6.60 | 6.45 | 6.47 | +1.47 | +29.40% | 0.09 | 12 | 211 | 0.69 | -0.54 | 0.03 | -0.11 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 80.00 | 9.10 | 10.10 | 9.60 | 10.80 | +1.75 | +19.34% | 0.12 | 2 | 120 | 0.66 | -0.69 | 0.03 | -0.09 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 85.00 | 11.10 | 15.50 | 13.30 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.98 | -0.81 | 0.02 | -0.07 | 3/23/2026 | 3/24/2026 3:59:37 PM EST |
| 90.00 | 13.70 | 21.50 | 17.60 | 17.48 | +1.61 | +10.15% | 0.20 | 1 | 25 | 1.30 | -0.89 | 0.02 | -0.05 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 95.00 | 18.40 | 25.60 | 22.00 | 20.35 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.31 | -0.94 | 0.01 | -0.03 | 3/18/2026 | 3/24/2026 3:59:37 PM EST |
| 100.00 | 25.10 | 28.70 | 26.90 | 26.80 | +1.84 | +7.38% | 0.27 | 1 | 41 | 1.04 | -0.97 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 3:59:37 PM EST |
| 105.00 | 29.60 | 34.70 | 32.15 | 30.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.37 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/24/2026 3:59:37 PM EST |
| 110.00 | 34.50 | 41.00 | 37.75 | 31.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.72 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 3/24/2026 3:59:37 PM EST |
| 115.00 | 38.20 | 46.80 | 42.50 | 37.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/24/2026 3:59:37 PM EST |
| 120.00 | 43.20 | 51.80 | 47.50 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:37 PM EST |