MELI
MercadoLibre, Inc.Close $1779.14EOD onlyThis page reflects MELI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Compare calls and puts side by side with OI, volume, IV, and positioning context.
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 |
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.
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
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.