Home Options MNDYChain

MNDY

monday.com Ltd.Close $88.04EOD only

Max Pain

$85.00

Next expiry Aug 21, 2026

Expected Move

±$5.73

6.5% from close

Price Gap

-3.04

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.04

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MNDY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MNDY Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	46.70	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.004	0.000	0.002
35.00	34.30	46.00	53.70	0.00	1	1	540.6%	0.983	0.0010	-0.302	0.003	0.003
40.00	38.00	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.005	0.000	0.003
45.00	32.20	29.40	35.50	0.00	9	11	0.0%	1.000	0.0000	-0.005	0.000	0.004
50.00	37.10	33.80	42.20	0.00	1	59	606.0%	0.904	0.0035	-1.377	0.014	0.003
55.00	24.20	28.80	37.20	0.00	2	33	529.8%	0.889	0.0045	-1.340	0.015	0.003
60.00	27.05	23.80	32.20	0.00	1	31	459.9%	0.871	0.0057	-1.296	0.017	0.004
65.00	24.48	21.10	25.20	0.00	9	399	147.7%	0.990	0.0022	-0.059	0.002	0.005
70.00	13.30	17.20	19.90	0.00	6	273	159.6%	0.952	0.0079	-0.221	0.008	0.005
75.00	12.40	9.60	15.40	0.35	3	416	207.7%	0.828	0.0154	-0.710	0.020	0.005
80.00	7.35	4.10	9.60	3.45	209	581	127.8%	0.813	0.0264	-0.465	0.021	0.005
85.00	4.30	3.70	5.60	2.40	129	2,133	79.7%	0.701	0.0546	-0.375	0.028	0.005
90.00	1.47	1.30	1.70	0.78	92	1,712	63.3%	0.364	0.0743	-0.320	0.030	0.003
95.00	0.60	0.40	0.60	0.25	202	721	69.1%	0.120	0.0362	-0.185	0.016	0.001
100.00	0.15	0.05	0.25	0.01	38	1,652	73.8%	0.031	0.0119	-0.069	0.006	0.000
105.00	0.05	0.00	0.10	-0.05	1	639	79.7%	0.008	0.0035	-0.024	0.002	0.000
110.00	0.05	0.00	0.05	-0.03	211	1,198	89.1%	0.003	0.0014	-0.012	0.001	0.000
115.00	0.05	0.00	0.70	-0.01	1	246	156.1%	0.035	0.0062	-0.160	0.006	0.000
120.00	0.05	0.00	0.15	0.00	7	339	135.5%	0.007	0.0018	-0.035	0.002	0.000
125.00	0.10	0.00	0.05	0.00	118	385	131.3%	0.002	0.0006	-0.011	0.000	0.000
130.00	0.05	0.00	1.60	0.00	5	434	247.5%	0.052	0.0054	-0.352	0.009	0.000
135.00	0.05	0.00	0.80	0.00	9	201	230.5%	0.026	0.0033	-0.187	0.005	0.000
140.00	0.01	0.00	0.05	-0.04	4	438	167.2%	0.001	0.0003	-0.010	0.000	0.000
145.00	0.05	0.00	0.05	0.00	1	365	178.1%	0.001	0.0003	-0.010	0.000	0.000
150.00	0.07	0.00	1.00	0.00	2	359	284.8%	0.027	0.0027	-0.233	0.005	0.000
155.00	0.30	0.00	0.50	0.00	2	86	265.6%	0.013	0.0016	-0.118	0.003	0.000
160.00	0.15	0.00	0.20	0.00	1	36	244.5%	0.005	0.0007	-0.046	0.001	0.000
165.00	0.15	0.00	3.00	0.00	1	24	402.7%	0.062	0.0038	-0.657	0.010	0.000
170.00	0.10	0.00	8.50	0.00	1	30	547.4%	0.141	0.0051	-1.627	0.018	0.001
175.00	0.04	0.00	0.10	0.00	5	2,052	253.9%	0.002	0.0003	-0.022	0.001	0.000
180.00	0.04	0.00	1.70	-0.11	2	12	393.2%	0.034	0.0024	-0.393	0.006	0.000
185.00	0.55	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
190.00	0.60	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
195.00	0.45	0.00	0.00	0.00	12	0	50.0%	0.000	0.0000	0.000	0.000	0.000
200.00	0.21	0.00	0.75	0.00	1	128	380.5%	0.014	0.0012	-0.178	0.003	0.000
210.00	0.10	0.00	0.55	0.00	2	54	380.9%	0.010	0.0008	-0.130	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.05	0.00	0.05	0.00	1	14	387.5%	-0.001	0.0001	-0.011	0.000	-0.000
35.00	0.05	0.00	0.05	0.00	2	2,158	334.4%	-0.001	0.0001	-0.011	0.000	-0.000
40.00	0.05	0.00	0.05	0.00	2	388	287.5%	-0.001	0.0001	-0.010	0.000	-0.000
45.00	0.05	0.00	0.05	0.00	2	254	248.4%	-0.001	0.0002	-0.011	0.000	-0.000
50.00	0.06	0.00	0.05	0.00	2	2,484	212.5%	-0.001	0.0002	-0.011	0.000	-0.000
55.00	0.08	0.00	0.10	0.03	1	2,579	194.5%	-0.003	0.0006	-0.023	0.001	-0.000
60.00	0.13	0.00	1.50	0.09	1	1,994	263.9%	-0.042	0.0043	-0.316	0.007	-0.000
65.00	0.05	0.00	0.10	0.00	1	663	131.3%	-0.004	0.0013	-0.023	0.001	-0.000
70.00	0.03	0.00	0.20	-0.01	39	2,155	114.5%	-0.012	0.0034	-0.047	0.002	-0.000
75.00	0.10	0.00	0.15	-0.10	2	551	80.5%	-0.013	0.0051	-0.035	0.003	-0.000
80.00	0.22	0.00	0.40	-0.88	143	1,540	64.6%	-0.047	0.0191	-0.084	0.008	-0.000
85.00	0.81	0.60	1.30	-3.39	82	2,044	59.1%	-0.245	0.0667	-0.245	0.025	-0.002
90.00	2.80	1.55	6.90	-4.90	13	754	84.7%	-0.596	0.0573	-0.430	0.031	-0.005
95.00	8.00	5.50	10.10	0.00	21	156	83.3%	-0.833	0.0377	-0.268	0.020	-0.007
100.00	13.73	9.90	13.30	2.18	1	107	135.5%	-0.835	0.0230	-0.438	0.020	-0.007
105.00	20.00	15.30	19.60	0.00	50	63	123.2%	-0.935	0.0128	-0.195	0.010	-0.008
110.00	25.50	17.80	26.20	0.00	15	19	94.1%	-0.995	0.0020	-0.006	0.001	-0.009
115.00	29.70	24.80	29.70	0.00	1	80	150.2%	-0.971	0.0056	-0.120	0.005	-0.009
120.00	34.30	29.40	34.10	0.00	1	25	276.1%	-0.867	0.0098	-0.778	0.017	-0.009
125.00	63.16	52.20	57.20	0.00	1	17	769.1%	-0.561	0.0064	-4.022	0.031	-0.008
130.00	39.95	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.015	0.000	-0.011
135.00	57.30	0.00	0.00	0.00	10	0	0.0%	-1.000	0.0000	0.016	0.000	-0.011
140.00	67.20	72.20	75.80	0.00	1	607	960.9%	-0.538	0.0052	-5.062	0.032	-0.010
145.00	71.85	65.70	74.00	0.00	1	5	731.8%	-0.663	0.0063	-3.542	0.029	-0.010
150.00	57.43	73.30	77.40	0.00	1	5	766.6%	-0.662	0.0060	-3.712	0.029	-0.011
155.00	88.33	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.018	0.000	-0.013
160.00	86.00	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.019	0.000	-0.013
165.00	97.40	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.019	0.000	-0.014
170.00	39.70	93.70	100.20	0.00	0	5	885.3%	-0.662	0.0052	-4.287	0.029	-0.012
180.00	102.35	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.021	0.000	-0.015
190.00	84.80	111.00	119.50	0.00	0	0	899.0%	-0.704	0.0048	-4.112	0.028	-0.014
200.00	77.00	115.10	123.30	0.00	2	0	738.6%	-0.813	0.0046	-2.616	0.021	-0.015
210.00	71.41	93.80	99.10	0.00	1	2	0.0%	-1.000	0.0000	0.025	0.000	-0.017

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.