Home Options MELIChain

MELI

MercadoLibre, Inc.Close $1779.14EOD only

Max Pain

$1810.00

Next expiry Aug 21, 2026

Expected Move

±$48.55

2.7% from close

Price Gap

+30.86

Distance to max pain

IV Rank

Low premium

P/C OI

1.02

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

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

Published Snapshot

Aug 18, 2026 close

MELI 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
960.00	888.00	806.00	836.90	0.00	2	6	278.0%	0.995	0.0000	-1.195	0.023	0.078
980.00	824.00	787.30	816.90	0.00	3	4	279.8%	0.993	0.0000	-1.504	0.030	0.079
1020.00	560.40	812.70	840.00	0.00	2	7	550.3%	0.914	0.0002	-23.334	0.253	0.068
1040.00	640.10	726.20	757.00	0.00	2	6	247.7%	0.994	0.0000	-1.275	0.028	0.084
1060.00	521.05	772.90	803.20	0.00	2	11	526.2%	0.907	0.0002	-23.565	0.268	0.070
1080.00	768.00	686.20	717.00	0.00	1	7	232.2%	0.993	0.0000	-1.280	0.030	0.088
1100.00	525.90	734.00	757.10	0.00	0	9	491.4%	0.904	0.0002	-22.657	0.275	0.073
1120.00	529.10	646.20	677.00	0.00	2	13	217.1%	0.993	0.0001	-1.284	0.032	0.091
1140.00	549.30	630.90	652.40	0.00	2	12	210.4%	0.992	0.0001	-1.310	0.034	0.092
1160.00	529.80	610.80	637.00	0.00	2	6	226.2%	0.986	0.0001	-2.341	0.059	0.093
1180.00	480.21	653.80	683.80	0.00	2	9	446.7%	0.888	0.0003	-22.947	0.307	0.077
1200.00	493.40	592.00	620.50	0.00	2	11	315.0%	0.936	0.0002	-10.720	0.202	0.088
1220.00	484.30	572.00	601.10	0.00	2	5	305.8%	0.933	0.0003	-10.763	0.209	0.089
1240.00	447.72	530.40	557.10	0.00	2	16	194.6%	0.984	0.0001	-2.269	0.066	0.099
1260.00	374.74	531.80	561.60	0.00	6	18	286.2%	0.928	0.0003	-10.690	0.221	0.092
1280.00	603.95	490.00	517.10	0.00	6	8	178.5%	0.983	0.0001	-2.179	0.068	0.103
1300.00	584.00	466.70	496.80	0.00	1	10	156.2%	0.989	0.0001	-1.369	0.047	0.105
1320.00	381.90	446.70	477.10	0.00	3	14	151.1%	0.988	0.0001	-1.439	0.051	0.107
1340.00	343.20	496.40	523.30	0.00	2	17	350.4%	0.854	0.0004	-21.723	0.370	0.085
1360.00	430.40	405.50	436.80	0.00	1	8	130.9%	0.990	0.0001	-1.097	0.043	0.110
1380.00	471.00	386.00	416.80	0.00	2	2	127.2%	0.988	0.0001	-1.213	0.050	0.112
1400.00	450.55	367.80	397.10	0.00	1	1	129.5%	0.982	0.0002	-1.684	0.071	0.112
1420.00	288.10	350.20	377.20	0.00	6	5	131.0%	0.975	0.0003	-2.219	0.094	0.113
1440.00	368.30	325.00	356.80	0.00	1	11	104.4%	0.989	0.0002	-0.988	0.047	0.117
1460.00	265.77	309.60	336.90	0.00	1	57	115.2%	0.974	0.0003	-2.017	0.096	0.116
1480.00	253.70	322.40	351.30	0.00	8	48	205.2%	0.861	0.0007	-12.361	0.357	0.099
1500.00	305.30	270.20	296.90	0.00	1	67	103.8%	0.969	0.0004	-2.125	0.113	0.119
1520.00	269.35	253.20	277.30	0.00	1	8	104.8%	0.956	0.0005	-2.779	0.149	0.118
1530.00	301.80	243.70	267.30	0.00	1	2	102.3%	0.953	0.0006	-2.863	0.158	0.119
1540.00	298.80	233.90	257.30	0.00	4	18	99.3%	0.951	0.0006	-2.888	0.164	0.119
1550.00	310.00	223.70	246.90	0.00	4	6	94.7%	0.951	0.0007	-2.764	0.164	0.120
1560.00	244.57	213.60	237.30	-37.63	1	33	91.9%	0.948	0.0007	-2.806	0.172	0.120
1570.00	153.20	244.00	272.60	0.00	0	4	182.6%	0.800	0.0010	-13.895	0.452	0.097
1580.00	267.60	193.70	217.40	0.00	2	38	85.3%	0.943	0.0008	-2.811	0.185	0.121
1590.00	259.00	185.00	207.00	0.00	1	9	83.4%	0.937	0.0009	-2.951	0.200	0.121
1600.00	178.96	172.40	197.40	0.00	1	43	76.3%	0.942	0.0009	-2.544	0.186	0.123
1610.00	206.70	164.10	187.10	0.00	1	3	75.2%	0.934	0.0011	-2.771	0.207	0.122
1620.00	279.75	153.50	177.50	0.00	2	17	71.4%	0.931	0.0011	-2.714	0.213	0.123
1630.00	258.22	145.60	167.60	0.00	2	13	71.1%	0.919	0.0013	-3.052	0.243	0.122
1640.00	145.86	133.90	157.30	0.00	1	26	64.7%	0.923	0.0014	-2.696	0.234	0.123
1650.00	139.75	127.90	147.40	0.00	5	16	66.6%	0.900	0.0016	-3.304	0.282	0.121
1660.00	131.54	114.20	137.90	0.00	5	18	58.8%	0.909	0.0017	-2.773	0.265	0.123
1670.00	120.00	106.10	128.10	13.24	1	4	57.8%	0.893	0.0020	-3.047	0.298	0.121
1680.00	260.20	96.30	118.00	0.00	1	24	54.2%	0.885	0.0022	-3.007	0.314	0.121
1690.00	149.90	87.30	105.90	0.00	10	39	67.6%	0.809	0.0025	-5.101	0.439	0.110
1700.00	89.20	76.50	94.50	0.00	3	171	60.7%	0.805	0.0028	-4.652	0.444	0.110
1710.00	177.78	70.00	89.80	0.00	2	4	65.1%	0.760	0.0030	-5.589	0.501	0.104
1720.00	69.78	62.00	74.40	0.00	1	26	51.6%	0.775	0.0036	-4.316	0.484	0.107
1725.00	86.30	55.00	76.30	20.64	2	9	60.2%	0.726	0.0034	-5.536	0.537	0.100
1730.00	71.33	53.10	65.90	-126.80	36	4	49.3%	0.744	0.0040	-4.413	0.519	0.104
1735.00	67.03	46.30	64.70	0.88	36	9	52.7%	0.711	0.0040	-4.985	0.551	0.099
1740.00	54.30	45.50	60.80	0.00	2	47	51.8%	0.693	0.0042	-5.032	0.567	0.097
1745.00	104.00	39.20	54.80	0.00	0	5	47.7%	0.684	0.0046	-4.704	0.574	0.096
1750.00	60.75	37.60	52.10	19.75	3	19	48.4%	0.658	0.0047	-4.910	0.592	0.092
1760.00	58.00	25.50	48.50	14.18	119	65	51.7%	0.603	0.0046	-5.474	0.622	0.085
1765.00	48.62	29.00	45.40	-30.38	6	3	51.2%	0.580	0.0047	-5.499	0.630	0.082
1770.00	29.65	21.40	36.20	-8.07	168	68	42.4%	0.565	0.0058	-4.602	0.635	0.080
1775.00	45.00	18.10	39.50	11.86	3	28	50.4%	0.533	0.0049	-5.494	0.641	0.075
1780.00	25.87	22.30	29.20	-1.85	206	120	39.9%	0.506	0.0062	-4.378	0.643	0.072
1785.00	34.90	15.20	38.50	6.50	86	37	55.6%	0.487	0.0044	-6.056	0.643	0.068
1790.00	25.50	12.50	33.30	2.83	19	48	51.6%	0.461	0.0048	-5.605	0.640	0.065
1795.00	25.75	12.40	30.40	2.36	7	31	50.7%	0.435	0.0048	-5.449	0.635	0.062
1797.50	27.35	10.10	29.90	-48.49	2	1	51.4%	0.425	0.0047	-5.500	0.632	0.060
1800.00	17.47	14.00	20.90	-4.43	105	122	40.4%	0.386	0.0059	-4.232	0.617	0.055
1802.50	128.54	9.70	28.10	0.00	0	1	51.7%	0.402	0.0046	-5.459	0.624	0.057
1805.00	21.25	8.90	26.00	2.83	95	9	50.1%	0.387	0.0047	-5.239	0.618	0.055
1807.50	25.10	9.40	28.10	10.00	6	10	54.4%	0.386	0.0044	-5.671	0.617	0.055
1810.00	17.89	2.55	18.60	0.59	128	41	42.3%	0.337	0.0054	-4.217	0.589	0.048
1812.50	18.29	11.10	24.70	4.29	21	88	52.2%	0.359	0.0044	-5.316	0.603	0.051
1815.00	13.00	13.00	23.80	0.80	12	47	52.2%	0.348	0.0044	-5.254	0.596	0.049
1817.50	12.00	12.00	23.10	-25.94	2	2	52.4%	0.338	0.0043	-5.217	0.590	0.048
1820.00	9.85	5.00	14.70	-5.60	491	297	41.2%	0.281	0.0051	-3.788	0.544	0.040
1825.00	18.10	2.20	16.50	7.91	6	15	46.1%	0.281	0.0045	-4.242	0.544	0.040
1830.00	9.34	0.00	20.00	2.34	407	40	53.7%	0.292	0.0040	-5.014	0.554	0.041
1835.00	10.00	3.70	13.20	3.90	93	21	45.2%	0.234	0.0042	-3.772	0.495	0.033
1840.00	8.00	2.40	8.80	-0.39	49	66	39.5%	0.181	0.0041	-2.838	0.425	0.026
1845.00	12.00	0.00	20.00	6.43	4	18	60.2%	0.264	0.0034	-5.342	0.527	0.037
1850.00	6.70	2.40	8.10	-0.40	15	136	41.8%	0.158	0.0036	-2.750	0.390	0.023
1855.00	6.25	0.00	7.70	0.48	82	59	42.8%	0.147	0.0033	-2.680	0.372	0.021
1860.00	6.95	0.00	19.10	2.20	7	168	65.0%	0.236	0.0029	-5.427	0.497	0.033
1865.00	3.45	0.00	13.70	-2.25	13	121	57.7%	0.193	0.0029	-4.288	0.442	0.027
1870.00	2.85	0.00	3.00	-0.95	252	110	36.0%	0.067	0.0022	-1.273	0.210	0.010
1875.00	2.90	0.00	5.50	-0.74	7	55	44.4%	0.101	0.0025	-2.134	0.286	0.015
1880.00	1.70	1.10	2.75	-1.40	341	168	38.0%	0.058	0.0019	-1.195	0.187	0.008
1885.00	2.50	0.00	9.10	-0.30	8	34	55.8%	0.134	0.0024	-3.261	0.348	0.019
1890.00	2.00	0.70	3.70	-0.12	44	22	43.9%	0.068	0.0019	-1.561	0.212	0.010
1895.00	3.09	0.00	7.40	0.00	3	53	55.2%	0.110	0.0021	-2.806	0.303	0.016
1900.00	1.60	0.30	2.90	-0.47	58	232	43.9%	0.052	0.0015	-1.274	0.173	0.008
1905.00	1.52	0.05	1.85	-11.53	3	28	40.9%	0.035	0.0012	-0.853	0.124	0.005
1910.00	1.25	0.00	6.60	-1.30	5	23	57.8%	0.093	0.0018	-2.604	0.268	0.013
1915.00	3.87	0.00	3.70	0.00	2	97	50.7%	0.058	0.0014	-1.597	0.188	0.008
1920.00	0.57	0.00	1.85	-0.24	3	204	44.6%	0.032	0.0010	-0.858	0.115	0.005
1925.00	0.50	0.00	2.20	-1.45	2	43	47.4%	0.036	0.0010	-1.009	0.127	0.005
1935.00	7.96	0.00	3.00	0.00	0	1	53.3%	0.044	0.0011	-1.343	0.150	0.006
1940.00	0.56	0.10	1.30	-0.94	4	220	46.1%	0.021	0.0007	-0.619	0.080	0.003
1945.00	0.75	0.00	1.15	-0.27	5	44	46.2%	0.018	0.0006	-0.551	0.071	0.003
1955.00	0.63	0.00	1.50	-0.77	2	90	50.7%	0.022	0.0006	-0.711	0.084	0.003
1960.00	0.50	0.05	0.30	0.00	2	80	40.4%	0.004	0.0002	-0.144	0.021	0.001
1965.00	3.80	0.00	0.90	0.00	0	1	48.5%	0.013	0.0004	-0.434	0.053	0.002
1975.00	0.50	0.00	2.25	0.00	1	23	52.4%	0.015	0.0005	-0.539	0.061	0.002
1980.00	2.62	0.00	1.00	0.00	2	166	52.4%	0.013	0.0004	-0.481	0.055	0.002
1985.00	2.10	-	1.60	0.00	0	21	57.9%	0.020	0.0005	-0.759	0.078	0.003
2000.00	0.01	0.00	0.40	-0.13	25	200	49.4%	0.005	0.0002	-0.191	0.023	0.001
2020.00	0.10	0.00	17.10	0.00	1	109	93.7%	0.074	0.0009	-3.534	0.225	0.010
2040.00	0.35	0.00	14.10	0.25	1	28	94.1%	0.060	0.0008	-3.017	0.192	0.008
2060.00	0.75	0.00	3.60	0.00	1	86	74.9%	0.017	0.0003	-0.856	0.068	0.002
2080.00	0.25	0.00	17.10	0.00	12	52	108.8%	0.063	0.0007	-3.631	0.199	0.009
2100.00	0.05	0.00	0.05	-0.03	19	277	50.8%	0.000	0.0000	-0.009	0.001	0.000
2120.00	12.63	0.00	17.10	0.00	1	28	118.4%	0.058	0.0006	-3.682	0.186	0.008
2140.00	0.10	0.00	17.10	-12.05	2	20	123.1%	0.055	0.0006	-3.704	0.180	0.008
2160.00	0.05	0.00	17.10	-0.15	1	26	127.6%	0.053	0.0005	-3.724	0.175	0.007
2180.00	0.04	0.00	15.00	-1.46	2	119	128.2%	0.046	0.0005	-3.326	0.155	0.006
2200.00	0.04	0.00	17.10	-0.46	1	58	136.5%	0.049	0.0005	-3.760	0.165	0.007
2220.00	0.30	0.00	0.05	0.00	2	87	66.0%	0.000	0.0000	-0.009	0.001	0.000
2240.00	0.04	0.00	17.10	-16.96	1	34	145.1%	0.046	0.0004	-3.791	0.156	0.006
2260.00	0.04	0.00	17.10	-13.29	1	9	149.3%	0.045	0.0004	-3.805	0.153	0.006
2280.00	0.04	0.00	17.10	-6.56	1	10	153.5%	0.044	0.0004	-3.817	0.149	0.006
2300.00	0.04	0.00	13.00	-0.11	2	213	148.7%	0.033	0.0003	-2.974	0.120	0.005
2320.00	0.04	0.00	10.80	-5.21	1	6	147.2%	0.027	0.0003	-2.504	0.102	0.004
2340.00	0.10	0.00	17.10	-0.26	2	13	165.5%	0.040	0.0003	-3.852	0.139	0.006
2360.00	6.61	0.00	17.10	0.00	3	7	169.4%	0.039	0.0003	-3.862	0.137	0.005
2380.00	3.95	0.00	0.05	0.00	1	287	84.8%	0.000	0.0000	-0.008	0.001	0.000
2400.00	0.05	0.00	0.05	-0.13	2	51	86.7%	0.000	0.0000	-0.008	0.001	0.000
2420.00	0.04	0.00	17.10	-0.01	2	87	180.7%	0.036	0.0003	-3.888	0.129	0.005
2440.00	0.04	0.00	17.10	-3.06	1	27	184.4%	0.036	0.0003	-3.896	0.127	0.005
2460.00	1.75	0.00	1.00	0.00	9	6	122.7%	0.002	0.0000	-0.224	0.011	0.000
2480.00	0.03	0.00	17.10	-0.02	2	12	191.6%	0.034	0.0002	-3.910	0.122	0.005
2500.00	0.04	0.00	0.50	-0.96	2	14	118.9%	0.001	0.0000	-0.106	0.005	0.000
2600.00	1.70	0.00	4.00	0.00	10	23	167.1%	0.008	0.0001	-0.944	0.034	0.001
2700.00	1.20	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
2800.00	4.50	0.00	9.60	0.00	2	2	220.6%	0.015	0.0001	-2.272	0.062	0.002
2900.00	1.00	0.00	9.60	0.00	1	1	234.3%	0.014	0.0001	-2.273	0.058	0.002
3000.00	0.15	0.00	17.10	0.00	1	4	272.1%	0.023	0.0001	-4.008	0.088	0.003
3100.00	0.05	0.00	17.10	0.00	1	1	285.4%	0.022	0.0001	-4.017	0.084	0.003
3200.00	2.00	0.00	9.60	0.00	1	0	271.6%	0.012	0.0001	-2.272	0.050	0.002
3300.00	0.04	0.00	17.10	-1.16	1	3	310.2%	0.020	0.0001	-4.029	0.078	0.003
3400.00	0.65	0.00	0.05	0.00	1	29	175.8%	0.000	0.0000	-0.007	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
960.00	2.28	0.00	9.60	0.00	1	11	311.9%	-0.010	0.0001	-2.244	0.043	-0.002
980.00	2.26	0.00	0.05	0.00	3	31	170.3%	-0.000	0.0000	-0.008	0.000	-0.000
1000.00	4.80	0.00	1.00	0.00	1	6	215.1%	-0.001	0.0000	-0.218	0.006	-0.000
1020.00	1.44	0.00	17.10	-3.38	1	5	316.9%	-0.019	0.0001	-3.891	0.074	-0.003
1040.00	4.81	0.00	9.60	0.00	2	13	276.0%	-0.012	0.0001	-2.237	0.049	-0.002
1060.00	0.90	0.00	17.10	-3.93	32	4	298.0%	-0.020	0.0001	-3.877	0.078	-0.003
1080.00	8.33	0.00	9.60	0.00	6	63	259.0%	-0.012	0.0001	-2.233	0.052	-0.002
1100.00	0.22	0.00	0.05	0.00	1	23	139.1%	-0.000	0.0000	-0.008	0.000	-0.000
1120.00	0.05	0.00	17.10	0.00	1	16	270.8%	-0.022	0.0001	-3.855	0.086	-0.004
1140.00	0.16	0.00	17.10	0.00	3	19	262.1%	-0.023	0.0001	-3.846	0.088	-0.004
1160.00	6.46	0.00	17.10	0.00	100	9	253.4%	-0.024	0.0001	-3.837	0.091	-0.004
1180.00	0.64	0.00	17.10	0.00	10	19	244.9%	-0.025	0.0001	-3.827	0.094	-0.004
1200.00	0.04	0.00	0.05	-0.06	1	22	114.8%	-0.000	0.0000	-0.008	0.000	-0.000
1220.00	0.39	0.00	17.10	0.00	14	327	228.2%	-0.027	0.0002	-3.806	0.100	-0.004
1240.00	1.53	0.00	2.00	0.00	1	46	153.1%	-0.004	0.0000	-0.461	0.018	-0.001
1260.00	0.20	0.00	0.05	0.00	6	30	101.6%	-0.000	0.0000	-0.008	0.000	-0.000
1280.00	1.50	0.00	17.10	0.00	1	102	204.0%	-0.030	0.0002	-3.769	0.111	-0.005
1300.00	0.20	0.00	8.60	0.00	31	46	170.6%	-0.017	0.0002	-1.976	0.070	-0.003
1320.00	0.10	0.00	17.10	0.00	1	55	188.4%	-0.033	0.0002	-3.740	0.119	-0.005
1340.00	8.29	0.00	17.10	0.00	25	49	180.6%	-0.035	0.0003	-3.724	0.124	-0.005
1360.00	0.40	0.00	17.10	0.00	2	26	173.0%	-0.036	0.0003	-3.707	0.129	-0.006
1380.00	1.85	0.00	17.10	0.00	10	24	165.4%	-0.038	0.0003	-3.689	0.134	-0.006
1400.00	0.95	0.00	0.75	0.00	2	125	93.9%	-0.002	0.0000	-0.167	0.011	-0.000
1420.00	6.00	0.00	1.00	0.00	2	20	92.1%	-0.003	0.0001	-0.227	0.015	-0.000
1440.00	1.00	0.00	3.00	0.00	11	73	101.7%	-0.010	0.0002	-0.698	0.041	-0.001
1460.00	0.05	0.00	17.10	0.00	11	97	135.8%	-0.047	0.0005	-3.596	0.159	-0.007
1480.00	1.49	0.00	4.50	0.00	1	49	96.8%	-0.016	0.0003	-1.036	0.064	-0.002
1500.00	2.78	0.00	9.00	0.00	1	236	104.2%	-0.032	0.0004	-1.986	0.115	-0.005
1520.00	0.32	0.00	17.10	0.00	1	50	113.9%	-0.057	0.0006	-3.500	0.185	-0.009
1530.00	5.70	0.00	17.10	0.00	3	27	110.3%	-0.059	0.0007	-3.481	0.190	-0.009
1540.00	0.75	0.00	17.10	0.00	2	24	106.7%	-0.061	0.0007	-3.461	0.195	-0.009
1550.00	0.07	0.00	17.10	0.00	1	132	103.1%	-0.064	0.0007	-3.440	0.201	-0.010
1560.00	1.27	0.00	17.10	0.00	1	31	99.5%	-0.066	0.0008	-3.417	0.207	-0.010
1570.00	1.11	0.00	4.00	0.00	24	13	68.7%	-0.020	0.0004	-0.908	0.080	-0.003
1580.00	0.87	0.00	3.20	0.86	2	20	63.2%	-0.018	0.0004	-0.731	0.070	-0.003
1590.00	1.73	0.00	4.70	0.00	1	38	65.0%	-0.026	0.0006	-1.050	0.097	-0.004
1600.00	0.20	0.00	1.25	0.00	1	294	55.1%	-0.015	0.0004	-0.572	0.063	-0.002
1610.00	1.55	0.00	2.85	0.00	10	28	53.6%	-0.018	0.0005	-0.648	0.073	-0.003
1620.00	8.55	0.00	17.30	0.00	3	40	78.0%	-0.086	0.0012	-3.276	0.253	-0.013
1630.00	2.50	0.00	4.50	0.00	5	16	52.7%	-0.031	0.0008	-0.988	0.113	-0.005
1640.00	0.50	0.00	3.80	0.00	1	42	56.1%	-0.051	0.0012	-1.578	0.170	-0.008
1650.00	0.60	0.15	1.00	-0.05	7	42	39.8%	-0.017	0.0007	-0.452	0.069	-0.003
1660.00	0.81	0.05	3.10	0.00	17	66	47.2%	-0.050	0.0013	-1.291	0.165	-0.007
1670.00	1.20	0.25	7.00	0.00	1	86	55.5%	-0.098	0.0019	-2.564	0.280	-0.015
1680.00	0.92	0.00	1.75	-1.18	100	41	35.7%	-0.036	0.0014	-0.751	0.128	-0.005
1690.00	1.15	0.00	1.80	-0.85	75	61	33.0%	-0.040	0.0016	-0.762	0.140	-0.006
1700.00	2.15	1.00	3.30	-0.85	29	433	35.1%	-0.072	0.0024	-1.283	0.222	-0.011
1710.00	5.80	0.00	5.00	1.50	118	57	36.1%	-0.108	0.0032	-1.776	0.299	-0.016
1720.00	4.20	0.60	7.80	-0.42	166	288	38.3%	-0.158	0.0039	-2.453	0.390	-0.024
1725.00	6.95	1.00	8.90	1.10	1	19	38.3%	-0.180	0.0042	-2.661	0.423	-0.027
1730.00	4.57	2.00	9.90	-6.43	154	37	38.0%	-0.200	0.0046	-2.820	0.452	-0.030
1735.00	4.30	0.00	11.20	-4.90	88	20	38.0%	-0.225	0.0049	-3.014	0.483	-0.034
1740.00	4.76	3.00	19.80	-3.44	2	62	49.1%	-0.298	0.0044	-4.506	0.559	-0.045
1745.00	6.40	2.40	17.50	-5.10	4	82	43.1%	-0.300	0.0050	-3.960	0.561	-0.045
1750.00	10.00	0.00	12.70	-1.80	122	395	33.3%	-0.283	0.0063	-2.974	0.546	-0.042
1755.00	7.98	0.15	15.40	-4.32	80	10	34.8%	-0.323	0.0064	-3.289	0.579	-0.048
1760.00	8.40	2.20	16.50	-5.40	121	44	33.7%	-0.352	0.0068	-3.287	0.598	-0.053
1765.00	10.25	3.90	20.00	-13.75	24	70	35.8%	-0.392	0.0067	-3.612	0.620	-0.059
1770.00	18.60	9.30	23.60	0.65	438	317	37.7%	-0.429	0.0065	-3.886	0.633	-0.064
1775.00	12.66	12.00	28.30	-7.65	77	142	40.9%	-0.464	0.0060	-4.264	0.641	-0.070
1780.00	17.70	16.80	28.80	-5.80	407	100	38.2%	-0.495	0.0065	-3.987	0.643	-0.074
1785.00	13.15	13.20	30.50	-9.25	88	21	36.9%	-0.528	0.0067	-3.835	0.642	-0.079
1790.00	24.46	16.00	33.70	-13.02	48	35	37.5%	-0.560	0.0065	-3.853	0.636	-0.084
1792.50	35.40	17.50	35.00	0.00	8	10	37.3%	-0.577	0.0065	-3.800	0.631	-0.087
1795.00	34.38	19.10	36.40	0.00	46	18	37.2%	-0.593	0.0065	-3.751	0.626	-0.089
1797.50	19.80	20.70	40.00	0.00	0	3	40.1%	-0.601	0.0060	-4.031	0.623	-0.091
1800.00	30.79	21.50	39.30	-3.21	20	326	37.0%	-0.626	0.0064	-3.631	0.611	-0.094
1802.50	16.10	23.00	43.40	0.00	0	5	40.5%	-0.628	0.0058	-3.982	0.610	-0.095
1805.00	23.30	22.00	42.40	-12.22	87	59	36.8%	-0.657	0.0062	-3.497	0.593	-0.099
1807.50	26.63	27.00	46.30	-19.17	1	3	40.1%	-0.658	0.0057	-3.813	0.592	-0.100
1810.00	26.55	28.70	45.60	-10.65	2	80	36.6%	-0.688	0.0060	-3.335	0.571	-0.104
1812.50	26.30	26.90	49.70	-8.70	6	15	40.2%	-0.685	0.0055	-3.687	0.573	-0.104
1815.00	31.40	34.40	50.00	9.50	10	120	38.1%	-0.709	0.0056	-3.353	0.553	-0.107
1817.50	31.85	33.80	55.60	0.00	2	11	43.8%	-0.694	0.0050	-3.982	0.566	-0.106
1820.00	37.42	35.70	57.10	-12.58	245	119	43.5%	-0.708	0.0049	-3.862	0.554	-0.108
1825.00	35.13	39.40	60.00	-23.05	2	50	42.5%	-0.736	0.0048	-3.571	0.527	-0.112
1830.00	35.87	43.30	60.40	-23.53	251	52	37.0%	-0.792	0.0048	-2.682	0.463	-0.120
1835.00	62.20	50.90	65.20	0.00	3	16	38.6%	-0.804	0.0044	-2.698	0.446	-0.123
1840.00	43.30	53.50	71.90	-22.30	40	144	43.5%	-0.795	0.0040	-3.152	0.458	-0.122
1845.00	42.95	55.10	75.00	0.00	29	44	42.0%	-0.823	0.0038	-2.754	0.419	-0.126
1850.00	76.98	61.90	78.70	0.00	6	57	41.3%	-0.845	0.0036	-2.464	0.385	-0.130
1855.00	34.75	60.40	84.90	0.00	2	28	45.5%	-0.837	0.0034	-2.818	0.396	-0.129
1860.00	62.00	67.10	90.50	-12.00	3	113	48.4%	-0.837	0.0032	-3.015	0.397	-0.130
1865.00	48.40	69.80	91.50	0.00	67	101	41.6%	-0.889	0.0028	-1.921	0.305	-0.137
1870.00	39.60	75.90	99.50	0.00	27	78	49.9%	-0.858	0.0028	-2.820	0.362	-0.133
1875.00	94.00	81.40	102.20	0.00	1	50	46.4%	-0.888	0.0025	-2.177	0.307	-0.138
1880.00	53.00	90.80	107.90	0.00	13	108	49.7%	-0.884	0.0024	-2.411	0.315	-0.138
1885.00	80.32	89.30	112.20	34.95	20	2	49.6%	-0.895	0.0023	-2.215	0.292	-0.140
1890.00	98.80	99.50	118.90	0.00	3	14	55.1%	-0.881	0.0022	-2.756	0.322	-0.138
1895.00	46.68	104.10	120.30	0.00	97	56	47.5%	-0.924	0.0019	-1.612	0.230	-0.145
1900.00	94.17	103.90	126.30	-28.61	22	92	51.8%	-0.915	0.0019	-1.967	0.252	-0.144
1905.00	54.65	108.80	130.80	0.00	125	99	51.8%	-0.923	0.0017	-1.807	0.233	-0.145
1910.00	52.80	113.70	134.50	0.00	0	37	49.2%	-0.941	0.0015	-1.344	0.190	-0.148
1920.00	114.90	127.40	148.10	0.00	9	61	62.4%	-0.905	0.0017	-2.619	0.272	-0.144
1940.00	151.50	144.20	167.40	59.76	1	25	66.2%	-0.920	0.0014	-2.435	0.240	-0.148
1945.00	62.00	149.00	170.40	0.00	0	1	61.5%	-0.941	0.0012	-1.723	0.189	-0.151
1960.00	126.30	169.00	187.30	0.00	2	14	71.5%	-0.927	0.0012	-2.439	0.223	-0.151
1980.00	112.43	184.60	207.60	0.00	6	0	77.7%	-0.930	0.0011	-2.581	0.216	-0.153
1985.00	140.63	189.60	212.40	0.00	0	0	78.5%	-0.933	0.0010	-2.516	0.209	-0.154
2000.00	221.89	204.60	227.30	0.00	1	10	82.0%	-0.937	0.0009	-2.500	0.199	-0.155
2020.00	242.30	227.00	247.30	134.30	1	0	87.1%	-0.941	0.0008	-2.525	0.189	-0.158
2040.00	139.72	243.70	267.60	0.00	8	0	93.1%	-0.942	0.0008	-2.661	0.186	-0.159
2060.00	210.00	263.70	286.80	0.00	2	0	95.1%	-0.951	0.0007	-2.369	0.164	-0.162
2080.00	224.50	284.00	307.30	0.00	10	0	101.7%	-0.950	0.0006	-2.581	0.166	-0.164
2100.00	292.50	303.70	326.30	0.00	1	0	102.4%	-0.959	0.0005	-2.193	0.143	-0.167
2120.00	331.50	323.70	347.60	0.00	1	0	112.0%	-0.953	0.0005	-2.729	0.159	-0.168
2140.00	309.81	343.70	367.60	0.00	13	0	116.5%	-0.955	0.0005	-2.741	0.154	-0.169
2160.00	581.94	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.254	0.000	-0.177
2180.00	349.51	383.70	407.10	0.00	15	0	123.2%	-0.961	0.0004	-2.557	0.137	-0.174
2200.00	496.13	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.259	0.000	-0.181
2220.00	423.00	424.00	447.00	0.00	1	0	131.1%	-0.964	0.0004	-2.530	0.127	-0.177
2240.00	370.76	444.00	467.60	0.00	0	0	137.8%	-0.962	0.0004	-2.788	0.132	-0.179
2260.00	670.25	409.00	438.50	0.00	0	0	0.0%	-1.000	0.0000	0.266	0.000	-0.186
2280.00	593.50	0.00	0.00	0.00	2	0	0.0%	-1.000	0.0000	0.269	0.000	-0.187
2300.00	702.87	485.20	515.40	0.00	6	0	0.0%	-1.000	0.0000	0.271	0.000	-0.189
2320.00	628.50	524.00	547.60	0.00	0	0	153.7%	-0.967	0.0003	-2.811	0.120	-0.186
2380.00	568.40	584.00	607.40	0.00	3	0	164.1%	-0.970	0.0003	-2.736	0.110	-0.191
2400.00	588.44	604.00	627.60	0.00	0	0	168.7%	-0.970	0.0003	-2.826	0.110	-0.193
2500.00	447.33	817.20	847.90	0.00	0	1	414.6%	-0.763	0.0005	-34.159	0.498	-0.177

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.