Home Options MELIChain

MELI

MercadoLibre, Inc.Close $1651.20EOD only

Max Pain

$1600.00

Next expiry May 22, 2026

Expected Move

±$45.60

2.8% from close

Price Gap

-51.20

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 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

May 20, 2026 close

MELI Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
1300.00	256.20	337.30	367.30	0.00	1	2	126.0%	0.996	0.0001	-0.657	0.016	0.071
1400.00	191.60	237.10	267.40	0.00	1	4	90.8%	0.994	0.0002	-0.659	0.022	0.076
1425.00	88.70	212.90	242.60	0.00	0	1	88.0%	0.989	0.0003	-0.930	0.035	0.077
1440.00	164.45	201.90	226.60	0.00	2	2	94.3%	0.977	0.0005	-1.720	0.066	0.077
1445.00	210.00	197.70	217.00	36.85	13	48	76.9%	0.991	0.0003	-0.726	0.029	0.078
1450.00	154.50	187.20	212.00	0.00	9	14	124.5%	0.928	0.0009	-5.391	0.168	0.073
1455.00	180.41	183.70	207.00	51.61	15	20	122.1%	0.926	0.0009	-5.378	0.171	0.073
1460.00	128.11	177.90	202.10	0.00	7	11	120.1%	0.924	0.0010	-5.407	0.175	0.073
1470.00	127.65	168.00	192.10	-20.91	8	9	115.3%	0.920	0.0011	-5.377	0.181	0.073
1475.00	160.49	162.30	187.10	49.69	15	15	112.9%	0.918	0.0011	-5.360	0.184	0.073
1480.00	121.50	159.90	186.70	0.00	5	7	72.9%	0.980	0.0005	-1.235	0.058	0.079
1485.00	85.26	153.40	182.90	0.00	0	1	70.0%	0.981	0.0005	-1.158	0.056	0.080
1490.00	89.01	148.20	178.00	0.00	5	5	67.9%	0.981	0.0006	-1.133	0.057	0.080
1495.00	102.86	143.30	172.20	0.00	2	10	63.5%	0.984	0.0005	-0.951	0.049	0.080
1500.00	98.00	139.20	162.30	0.00	1	38	101.5%	0.906	0.0013	-5.347	0.204	0.073
1505.00	84.50	134.30	162.30	0.00	6	1	63.8%	0.977	0.0007	-1.240	0.067	0.080
1510.00	79.30	129.40	152.40	0.00	2	14	97.0%	0.900	0.0015	-5.341	0.214	0.073
1520.00	106.20	120.50	142.50	18.20	5	14	92.4%	0.894	0.0016	-5.327	0.224	0.073
1530.00	53.00	109.50	132.60	0.00	57	60	87.8%	0.887	0.0018	-5.306	0.235	0.073
1535.00	110.80	103.60	127.80	64.00	4	10	85.8%	0.882	0.0019	-5.348	0.242	0.073
1540.00	117.70	99.30	122.90	34.12	5	32	83.6%	0.877	0.0020	-5.350	0.248	0.073
1545.00	99.00	101.20	118.00	19.77	1	34	55.1%	0.951	0.0015	-1.876	0.124	0.080
1550.00	101.14	94.90	113.20	26.14	14	62	50.7%	0.956	0.0015	-1.609	0.113	0.081
1555.00	100.49	90.20	108.00	41.29	1	5	76.3%	0.863	0.0023	-5.261	0.268	0.072
1560.00	82.00	84.00	103.40	19.00	5	97	74.7%	0.855	0.0025	-5.354	0.278	0.072
1565.00	75.00	79.30	98.80	34.00	2	5	73.1%	0.847	0.0026	-5.438	0.289	0.071
1570.00	88.70	75.10	94.00	46.23	5	55	70.9%	0.839	0.0028	-5.446	0.298	0.071
1575.00	43.35	71.20	89.30	0.00	7	14	69.0%	0.830	0.0030	-5.479	0.309	0.071
1580.00	74.80	65.70	84.70	22.35	5	23	67.2%	0.820	0.0032	-5.535	0.321	0.070
1585.00	61.40	62.00	80.00	32.10	21	31	65.1%	0.810	0.0034	-5.548	0.332	0.069
1590.00	48.53	57.00	75.40	14.53	4	18	63.2%	0.798	0.0036	-5.579	0.344	0.068
1595.00	37.20	51.60	71.10	6.31	4	5	61.8%	0.784	0.0039	-5.684	0.358	0.067
1600.00	59.12	50.20	66.90	34.57	34	101	60.6%	0.767	0.0041	-5.795	0.373	0.066
1605.00	56.58	42.90	62.60	31.05	25	15	59.0%	0.751	0.0044	-5.855	0.388	0.065
1610.00	56.70	40.20	58.30	32.62	16	84	57.3%	0.733	0.0047	-5.889	0.402	0.063
1615.00	48.61	35.10	54.70	26.87	39	26	56.8%	0.710	0.0049	-6.070	0.418	0.062
1620.00	40.00	35.50	48.00	20.35	15	72	50.4%	0.704	0.0056	-5.459	0.422	0.061
1625.00	35.70	27.40	40.00	19.24	28	46	41.7%	0.706	0.0068	-4.528	0.421	0.062
1630.00	41.11	28.80	42.90	27.97	13	29	52.5%	0.640	0.0058	-6.125	0.457	0.056
1635.00	30.00	22.30	40.90	15.90	9	30	54.1%	0.607	0.0058	-6.470	0.470	0.053
1640.00	31.82	21.10	36.60	20.82	20	40	51.5%	0.581	0.0062	-6.264	0.478	0.051
1645.00	24.16	16.10	35.10	13.47	5	17	53.5%	0.548	0.0061	-6.581	0.484	0.048
1650.00	22.00	18.60	30.00	12.95	107	94	49.2%	0.518	0.0066	-6.095	0.487	0.045
1655.00	24.73	15.00	25.90	17.34	36	24	46.4%	0.483	0.0070	-5.746	0.487	0.043
1660.00	13.90	11.60	25.20	6.40	46	8	49.1%	0.452	0.0066	-6.025	0.484	0.040
1665.00	14.07	10.20	21.10	7.43	8	20	45.8%	0.412	0.0070	-5.523	0.476	0.036
1670.00	14.50	9.80	18.40	11.00	19	19	44.6%	0.375	0.0070	-5.232	0.463	0.033
1675.00	12.77	8.40	14.00	8.67	10	19	40.0%	0.322	0.0073	-4.445	0.439	0.029
1680.00	11.43	5.00	14.30	7.93	16	15	43.5%	0.304	0.0066	-4.710	0.427	0.027
1685.00	10.00	5.20	13.50	0.20	2	23	44.9%	0.279	0.0061	-4.670	0.411	0.025
1690.00	6.83	3.30	10.00	3.12	4	11	40.9%	0.228	0.0061	-3.822	0.370	0.020
1695.00	3.00	3.10	10.10	-51.00	3	6	43.7%	0.216	0.0055	-3.949	0.358	0.019
1700.00	4.70	2.50	7.90	2.40	190	307	41.4%	0.177	0.0051	-3.322	0.317	0.016
1705.00	5.21	1.30	7.90	2.88	5	16	43.8%	0.167	0.0047	-3.381	0.306	0.015
1710.00	4.41	2.30	7.00	2.66	2	41	44.0%	0.146	0.0043	-3.110	0.280	0.013
1715.00	4.44	1.20	6.70	0.00	1	2	45.4%	0.135	0.0039	-3.037	0.265	0.012
1720.00	2.51	0.80	4.50	1.51	3	34	41.6%	0.096	0.0034	-2.183	0.208	0.009
1725.00	2.11	0.90	3.80	0.96	25	5	41.3%	0.080	0.0029	-1.892	0.182	0.007
1730.00	2.00	0.70	2.50	1.10	218	111	38.5%	0.054	0.0023	-1.293	0.133	0.005
1735.00	0.80	0.00	7.80	0.00	5	71	56.8%	0.125	0.0030	-3.591	0.251	0.011
1737.50	132.07	0.00	7.80	0.00	0	12	57.8%	0.122	0.0029	-3.606	0.248	0.011
1740.00	0.80	0.00	6.40	-4.71	1	27	55.0%	0.104	0.0027	-3.054	0.221	0.009
1742.50	1.20	0.00	5.30	-25.05	419	16	52.8%	0.088	0.0025	-2.596	0.196	0.008
1747.50	4.20	0.00	5.90	0.00	0	2	56.5%	0.092	0.0024	-2.870	0.202	0.008
1750.00	1.20	0.00	2.00	0.20	41	83	43.1%	0.036	0.0015	-1.048	0.097	0.003
1755.00	1.30	0.00	5.50	0.00	2	1	58.1%	0.082	0.0021	-2.716	0.186	0.007
1760.00	1.30	0.00	5.00	0.00	57	55	58.4%	0.074	0.0020	-2.502	0.170	0.007
1765.00	0.95	0.00	9.60	0.00	20	16	59.5%	0.069	0.0018	-2.418	0.162	0.006
1770.00	0.25	0.15	6.00	0.00	5	11	54.6%	0.045	0.0014	-1.595	0.116	0.004
1775.00	0.30	0.20	10.80	0.00	5	12	65.5%	0.072	0.0017	-2.755	0.167	0.006
1780.00	97.09	0.00	9.60	0.00	8	7	64.8%	0.062	0.0015	-2.437	0.150	0.006
1785.00	150.20	0.00	9.60	0.00	0	1	66.5%	0.060	0.0015	-2.443	0.146	0.005
1790.00	115.80	0.00	2.00	0.00	2	2	55.6%	0.026	0.0009	-1.044	0.075	0.002
1800.00	0.50	0.00	1.40	-0.16	1	56	54.6%	0.017	0.0006	-0.721	0.053	0.002
1805.00	1.59	0.00	9.60	0.00	5	5	73.3%	0.054	0.0012	-2.460	0.134	0.005
1810.00	0.20	0.00	9.60	0.00	3	15	75.0%	0.052	0.0012	-2.464	0.131	0.005
1815.00	0.15	0.00	9.60	-0.05	1	7	76.6%	0.051	0.0011	-2.467	0.128	0.005
1820.00	0.15	0.00	9.60	-0.05	1	17	78.3%	0.050	0.0011	-2.469	0.126	0.004
1825.00	3.96	0.00	9.60	3.79	4	5	79.9%	0.049	0.0010	-2.472	0.123	0.004
1830.00	1.76	0.00	1.00	1.06	2	32	53.2%	0.005	0.0002	-0.232	0.017	0.000
1835.00	96.90	0.00	9.60	0.00	2	7	83.1%	0.046	0.0010	-2.476	0.119	0.004
1840.00	75.77	0.00	9.60	0.00	5	42	84.7%	0.045	0.0009	-2.478	0.117	0.004
1845.00	6.66	0.00	9.60	0.00	2	16	86.3%	0.044	0.0009	-2.479	0.115	0.004
1847.50	4.00	0.00	9.60	0.00	0	1	87.1%	0.044	0.0009	-2.480	0.114	0.004
1850.00	0.76	0.00	9.60	0.00	1	42	87.8%	0.043	0.0009	-2.481	0.113	0.004
1855.00	107.80	0.00	9.60	0.00	8	8	89.4%	0.043	0.0008	-2.482	0.111	0.004
1860.00	100.57	0.00	9.60	0.00	5	8	90.9%	0.042	0.0008	-2.483	0.109	0.004
1865.00	81.20	0.00	7.00	0.00	1	11	86.1%	0.030	0.0007	-1.818	0.084	0.003
1870.00	0.74	0.00	9.60	0.00	1	18	94.0%	0.040	0.0008	-2.485	0.105	0.004
1875.00	3.50	0.00	9.60	0.00	3	9	95.5%	0.039	0.0007	-2.486	0.104	0.003
1880.00	109.62	0.00	9.60	0.00	4	4	97.0%	0.039	0.0007	-2.487	0.102	0.003
1890.00	79.00	0.00	9.60	0.00	11	16	100.0%	0.037	0.0007	-2.487	0.099	0.003
1895.00	0.03	0.00	9.60	0.00	135	136	101.5%	0.037	0.0006	-2.487	0.098	0.003
1900.00	0.05	0.00	2.70	0.02	14	44	80.6%	0.010	0.0003	-0.668	0.033	0.001
1905.00	2.85	0.00	9.60	0.00	6	6	104.4%	0.035	0.0006	-2.488	0.095	0.003
1920.00	4.87	0.00	9.60	0.00	1	16	108.7%	0.034	0.0006	-2.488	0.091	0.003
1925.00	67.20	0.00	9.60	0.00	0	5	110.2%	0.033	0.0005	-2.488	0.090	0.003
1930.00	54.14	0.00	9.60	0.00	8	10	111.6%	0.033	0.0005	-2.488	0.089	0.003
1935.00	78.37	0.00	2.00	0.00	1	1	85.0%	0.006	0.0002	-0.474	0.022	0.001
1940.00	0.05	0.00	9.60	0.00	1	59	114.4%	0.032	0.0005	-2.487	0.087	0.003
1945.00	37.75	0.00	9.60	0.00	26	72	115.8%	0.031	0.0005	-2.487	0.086	0.003
1950.00	0.05	0.00	9.60	0.00	11	14	117.2%	0.031	0.0005	-2.487	0.085	0.003
1960.00	0.05	0.00	9.60	0.00	1	2	120.0%	0.030	0.0005	-2.486	0.083	0.003
1970.00	0.05	0.00	9.60	0.00	11	24	122.7%	0.029	0.0004	-2.484	0.081	0.003
1980.00	0.05	0.00	2.95	0.00	10	82	101.1%	0.009	0.0002	-0.716	0.028	0.001
2000.00	0.05	0.00	2.95	0.00	2	21	105.7%	0.008	0.0002	-0.711	0.027	0.001
2010.00	32.80	0.00	9.60	0.00	2	6	133.3%	0.026	0.0004	-2.478	0.074	0.002
2020.00	42.20	0.00	9.60	0.00	14	8	135.9%	0.026	0.0004	-2.477	0.073	0.002
2030.00	0.05	0.00	9.60	0.00	2	12	138.5%	0.025	0.0003	-2.476	0.071	0.002
2040.00	0.22	0.00	9.60	0.00	4	13	141.1%	0.024	0.0003	-2.473	0.070	0.002
2050.00	0.05	0.00	9.60	0.00	25	71	143.6%	0.024	0.0003	-2.472	0.069	0.002
2060.00	0.24	0.00	9.60	0.00	1	5	146.1%	0.023	0.0003	-2.469	0.067	0.002
2070.00	0.30	0.00	9.60	0.00	1	8	148.6%	0.023	0.0003	-2.467	0.066	0.002
2080.00	18.80	0.00	9.60	0.00	4	3	151.1%	0.022	0.0003	-2.465	0.065	0.002
2090.00	36.31	0.00	9.60	0.00	0	42	153.5%	0.022	0.0003	-2.463	0.064	0.002
2100.00	0.05	0.00	9.60	0.00	2	12	156.0%	0.022	0.0003	-2.461	0.063	0.002
2110.00	0.30	0.00	9.60	0.00	1	4	158.4%	0.021	0.0003	-2.459	0.062	0.002
2120.00	15.14	0.00	9.60	0.00	0	4	160.8%	0.021	0.0003	-2.457	0.061	0.002
2130.00	15.20	0.00	9.60	0.00	9	6	163.1%	0.020	0.0002	-2.454	0.060	0.002
2150.00	12.03	0.00	9.60	0.00	1	14	167.8%	0.020	0.0002	-2.450	0.058	0.002
2160.00	0.30	0.00	2.80	0.00	1	78	138.9%	0.005	0.0001	-0.641	0.018	0.000
2170.00	0.05	0.00	9.60	0.00	1	2	172.4%	0.019	0.0002	-2.445	0.057	0.002
2180.00	0.30	0.00	9.60	0.00	1	8	174.7%	0.019	0.0002	-2.443	0.056	0.002
2190.00	6.40	0.00	9.60	0.00	2	6	177.0%	0.018	0.0002	-2.440	0.055	0.002
2200.00	0.10	0.00	3.00	0.00	4	68	148.2%	0.005	0.0001	-0.687	0.019	0.000
2210.00	5.90	0.00	9.60	0.00	2	3	181.4%	0.018	0.0002	-2.435	0.054	0.002
2220.00	0.30	0.00	9.60	0.00	1	33	183.7%	0.018	0.0002	-2.433	0.053	0.002
2230.00	8.13	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
2240.00	0.30	0.00	9.60	0.00	1	28	188.0%	0.017	0.0002	-2.428	0.052	0.001
2250.00	3.00	0.00	9.60	0.00	1	4	190.2%	0.017	0.0002	-2.425	0.051	0.001
2260.00	11.99	0.00	9.60	0.00	2	2	192.4%	0.017	0.0002	-2.423	0.050	0.001
2270.00	4.20	0.00	9.60	0.00	2	10	194.5%	0.016	0.0002	-2.420	0.050	0.001
2280.00	3.70	0.00	9.60	0.00	2	1	196.6%	0.016	0.0002	-2.418	0.049	0.001
2300.00	3.21	0.00	9.60	0.00	1	3	200.8%	0.016	0.0002	-2.413	0.048	0.001
2350.00	1.95	0.00	9.60	0.00	2	1	211.1%	0.015	0.0001	-2.401	0.045	0.001
2370.00	0.30	0.00	9.60	0.00	0	1	215.1%	0.014	0.0001	-2.397	0.045	0.001
2390.00	5.03	0.00	9.60	0.00	1	1	219.1%	0.014	0.0001	-2.392	0.044	0.001
2400.00	4.55	0.00	0.05	0.00	0	10	123.4%	0.000	0.0000	-0.004	0.000	0.000
2460.00	0.10	0.00	0.05	-4.78	1	4	131.3%	0.000	0.0000	-0.004	0.000	0.000
2470.00	1.00	0.00	0.05	0.00	1	4	132.4%	0.000	0.0000	-0.004	0.000	0.000
2480.00	1.20	0.00	0.05	0.00	3	9	133.6%	0.000	0.0000	-0.004	0.000	0.000
2490.00	1.20	0.00	2.65	0.00	3	12	197.1%	0.003	0.0000	-0.561	0.011	0.000
2500.00	0.05	0.00	2.65	0.00	11	25	198.7%	0.003	0.0000	-0.560	0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1200.00	0.20	0.00	0.05	0.00	5	37	109.4%	-0.000	0.0000	-0.005	0.000	-0.000
1220.00	0.42	0.00	9.60	0.00	1	38	197.9%	-0.016	0.0002	-2.439	0.049	-0.002
1240.00	0.25	0.00	9.60	0.00	0	8	189.1%	-0.017	0.0002	-2.443	0.052	-0.002
1260.00	0.30	0.00	4.80	0.00	3	22	158.5%	-0.009	0.0001	-1.177	0.030	-0.001
1280.00	0.10	0.00	0.05	-0.20	1	59	89.1%	-0.000	0.0000	-0.005	0.000	-0.000
1300.00	2.58	0.00	9.60	0.00	5	46	162.9%	-0.020	0.0002	-2.450	0.060	-0.002
1320.00	0.06	0.00	0.05	-1.07	2	22	78.9%	-0.000	0.0000	-0.005	0.000	-0.000
1340.00	1.25	0.00	9.60	0.00	1	7	145.9%	-0.023	0.0003	-2.453	0.067	-0.002
1360.00	0.30	0.00	9.60	0.00	8	6	137.5%	-0.025	0.0003	-2.452	0.071	-0.002
1375.00	0.35	0.00	9.60	0.00	2	3	131.2%	-0.026	0.0004	-2.452	0.075	-0.002
1380.00	0.25	0.00	9.60	0.00	5	8	129.1%	-0.027	0.0004	-2.452	0.076	-0.003
1390.00	1.05	0.00	9.60	0.00	2	1	125.0%	-0.028	0.0004	-2.451	0.079	-0.003
1400.00	0.11	0.00	9.60	-0.13	1	54	120.8%	-0.029	0.0005	-2.450	0.081	-0.003
1405.00	1.60	0.00	9.60	0.00	3	3	118.7%	-0.030	0.0005	-2.449	0.083	-0.003
1415.00	1.64	0.00	1.10	0.00	0	3	77.9%	-0.003	0.0001	-0.242	0.012	-0.000
1420.00	0.30	0.00	9.60	0.00	1	14	112.5%	-0.032	0.0005	-2.447	0.087	-0.003
1425.00	1.33	0.00	9.60	1.08	1	28	110.4%	-0.032	0.0005	-2.445	0.089	-0.003
1430.00	0.46	0.00	9.60	-1.94	2	78	108.4%	-0.033	0.0006	-2.444	0.090	-0.003
1440.00	0.45	0.00	3.70	-1.35	1	29	85.4%	-0.014	0.0003	-0.924	0.043	-0.001
1445.00	4.52	0.00	9.60	0.00	9	13	102.2%	-0.036	0.0006	-2.438	0.096	-0.003
1450.00	0.24	0.00	2.75	-0.31	16	37	77.6%	-0.011	0.0003	-0.676	0.035	-0.001
1455.00	2.55	0.00	9.60	0.00	2	5	98.1%	-0.037	0.0007	-2.435	0.100	-0.003
1460.00	0.50	0.00	9.60	-0.50	2	13	96.0%	-0.038	0.0007	-2.433	0.102	-0.004
1465.00	1.05	0.00	3.70	-2.29	53	86	76.5%	-0.016	0.0004	-0.928	0.049	-0.001
1470.00	0.25	0.00	9.60	-2.50	15	78	91.9%	-0.040	0.0008	-2.427	0.106	-0.004
1475.00	1.11	0.00	1.60	-0.19	53	103	62.9%	-0.007	0.0003	-0.379	0.024	-0.001
1480.00	0.20	0.00	9.60	-2.90	2	28	87.7%	-0.043	0.0008	-2.421	0.111	-0.004
1485.00	4.79	0.00	3.70	-0.01	1	24	69.3%	-0.018	0.0005	-0.932	0.054	-0.002
1490.00	4.87	0.10	1.30	3.00	3	19	56.9%	-0.007	0.0003	-0.329	0.023	-0.001
1495.00	10.85	0.00	9.60	0.00	3	6	81.5%	-0.046	0.0010	-2.410	0.119	-0.004
1500.00	2.65	0.00	2.00	0.85	39	74	57.0%	-0.011	0.0004	-0.488	0.034	-0.001
1510.00	0.37	0.10	1.30	-2.56	16	74	50.5%	-0.008	0.0003	-0.332	0.026	-0.001
1515.00	1.10	0.00	3.70	0.00	10	12	58.5%	-0.022	0.0007	-0.935	0.064	-0.002
1520.00	0.80	0.00	4.70	-2.70	16	48	59.7%	-0.029	0.0009	-1.191	0.080	-0.003
1525.00	5.00	0.00	7.60	0.00	3	7	64.9%	-0.046	0.0012	-1.904	0.118	-0.004
1530.00	1.00	0.00	1.70	-7.85	1	58	52.2%	-0.023	0.0008	-0.857	0.066	-0.002
1535.00	0.85	0.00	1.80	-4.15	4	5	51.0%	-0.025	0.0009	-0.909	0.072	-0.002
1540.00	4.80	0.50	6.10	-0.68	10	74	56.7%	-0.046	0.0014	-1.652	0.117	-0.004
1545.00	1.80	0.00	6.60	-5.30	1	18	54.7%	-0.048	0.0015	-1.647	0.121	-0.004
1550.00	0.75	0.00	4.60	-7.18	47	98	57.7%	-0.066	0.0018	-2.241	0.156	-0.006
1555.00	0.59	0.00	2.30	-11.36	3	4	46.3%	-0.038	0.0015	-1.156	0.101	-0.003
1560.00	0.05	0.50	2.00	-10.67	28	59	42.9%	-0.035	0.0015	-1.006	0.094	-0.003
1565.00	2.90	0.00	9.60	-5.80	2	15	51.9%	-0.078	0.0023	-2.291	0.178	-0.007
1570.00	1.75	0.50	5.00	-16.61	17	89	50.4%	-0.084	0.0025	-2.361	0.189	-0.008
1575.00	1.98	0.00	4.70	-15.32	16	16	47.2%	-0.084	0.0027	-2.216	0.189	-0.008
1580.00	2.22	0.40	4.70	-12.94	6	43	45.0%	-0.089	0.0029	-2.197	0.197	-0.008
1590.00	2.64	1.45	5.60	-20.36	21	20	43.0%	-0.113	0.0037	-2.506	0.235	-0.010
1595.00	4.64	0.00	7.80	-22.83	13	34	46.2%	-0.150	0.0041	-3.265	0.285	-0.014
1600.00	4.72	2.45	6.50	-17.78	43	132	40.6%	-0.142	0.0045	-2.757	0.275	-0.013
1605.00	8.30	2.80	8.30	-15.25	5	9	42.2%	-0.176	0.0050	-3.303	0.316	-0.016
1610.00	5.80	1.50	10.00	-23.60	43	31	43.2%	-0.208	0.0054	-3.742	0.350	-0.019
1615.00	6.60	3.60	10.10	-43.30	5	10	40.6%	-0.223	0.0060	-3.662	0.365	-0.021
1620.00	8.45	5.30	10.00	-19.75	17	39	37.5%	-0.239	0.0068	-3.511	0.379	-0.022
1625.00	8.85	4.80	13.60	-28.95	7	45	41.4%	-0.293	0.0068	-4.288	0.420	-0.027
1630.00	10.28	8.50	21.20	-56.58	19	52	51.6%	-0.358	0.0059	-5.822	0.456	-0.033
1635.00	12.00	6.90	16.50	-24.65	16	0	39.9%	-0.361	0.0077	-4.496	0.458	-0.033
1640.00	13.50	9.10	20.90	-74.80	34	27	43.9%	-0.408	0.0072	-5.126	0.475	-0.038
1650.00	21.30	17.00	25.60	-23.92	25	27	43.9%	-0.482	0.0074	-5.248	0.487	-0.045
1660.00	22.60	14.60	28.90	-76.93	5	5	40.5%	-0.561	0.0080	-4.766	0.482	-0.052
1665.00	22.55	18.00	33.90	-53.45	1	7	44.1%	-0.592	0.0072	-5.112	0.475	-0.055
1670.00	29.00	20.20	38.50	-65.50	2	31	46.8%	-0.619	0.0067	-5.325	0.466	-0.058
1675.00	39.40	24.50	41.10	-36.70	10	3	45.9%	-0.655	0.0066	-5.034	0.451	-0.061
1680.00	42.15	27.00	46.70	-68.20	2	13	50.0%	-0.671	0.0059	-5.396	0.442	-0.063
1685.00	84.30	31.70	49.70	0.00	0	1	49.4%	-0.702	0.0057	-5.093	0.424	-0.066
1690.00	91.10	34.60	52.20	0.00	1	5	47.6%	-0.737	0.0056	-4.588	0.398	-0.069
1695.00	53.36	38.50	58.30	-77.47	5	5	52.4%	-0.742	0.0050	-5.022	0.395	-0.070
1700.00	49.80	42.70	61.40	-72.30	4	52	51.3%	-0.771	0.0048	-4.597	0.370	-0.073
1705.00	154.50	47.10	66.50	0.00	4	3	54.1%	-0.781	0.0045	-4.725	0.361	-0.074
1710.00	68.00	51.80	71.40	-69.09	1	15	56.4%	-0.792	0.0042	-4.784	0.351	-0.075
1715.00	67.55	155.10	180.90	0.00	0	11	220.0%	-0.560	0.0015	-26.393	0.482	-0.059
1720.00	168.96	60.60	79.70	0.00	1	26	57.6%	-0.824	0.0037	-4.378	0.316	-0.079
1725.00	93.16	66.00	84.30	45.03	1	5	59.0%	-0.835	0.0034	-4.298	0.303	-0.080
1730.00	234.90	70.80	88.50	0.00	1	19	59.3%	-0.849	0.0032	-4.063	0.286	-0.081
1740.00	130.90	80.20	98.50	0.00	2	54	63.7%	-0.860	0.0029	-4.144	0.271	-0.083
1745.00	56.45	84.90	103.80	0.00	14	3	66.6%	-0.863	0.0027	-4.293	0.269	-0.083
1747.50	137.20	86.20	108.50	0.00	0	0	73.0%	-0.846	0.0027	-5.121	0.290	-0.082
1750.00	93.00	89.50	109.90	-80.00	3	8	71.4%	-0.857	0.0026	-4.741	0.276	-0.083
1755.00	37.00	94.30	114.60	0.00	1	18	72.8%	-0.864	0.0024	-4.666	0.266	-0.084
1760.00	145.34	99.50	118.80	0.34	1	3	72.9%	-0.875	0.0023	-4.392	0.251	-0.085
1765.00	219.64	104.30	124.10	0.00	1	0	75.7%	-0.876	0.0022	-4.538	0.250	-0.086
1770.00	224.39	104.20	132.10	0.00	1	0	85.3%	-0.857	0.0022	-5.713	0.276	-0.084
1775.00	164.50	108.80	139.20	0.00	2	0	92.4%	-0.846	0.0021	-6.521	0.290	-0.084
1780.00	231.15	113.90	142.20	0.00	2	0	89.7%	-0.863	0.0020	-5.824	0.268	-0.086
1785.00	69.68	118.70	148.70	0.00	12	1	95.5%	-0.856	0.0019	-6.423	0.277	-0.085
1790.00	150.60	123.70	152.50	0.00	2	0	94.6%	-0.868	0.0019	-6.007	0.262	-0.086
1795.00	167.75	129.00	158.40	0.00	2	0	98.8%	-0.865	0.0018	-6.383	0.266	-0.087
1800.00	243.19	138.90	161.40	0.00	1	1	54.2%	-0.983	0.0006	-0.483	0.051	-0.097
1805.00	229.78	138.30	168.80	0.00	2	0	103.9%	-0.868	0.0017	-6.603	0.261	-0.087
1810.00	72.72	143.60	172.20	0.00	2	3	101.8%	-0.881	0.0016	-6.007	0.244	-0.089
1815.00	86.52	148.70	176.50	0.00	92	3	101.8%	-0.888	0.0015	-5.751	0.233	-0.090
1820.00	87.88	153.70	182.50	0.00	2	1	106.4%	-0.884	0.0015	-6.178	0.239	-0.090
1825.00	92.14	159.00	184.10	0.00	2	0	98.8%	-0.908	0.0014	-4.784	0.202	-0.092
1830.00	95.76	163.70	192.30	0.00	2	1	109.7%	-0.889	0.0014	-6.143	0.231	-0.091
1835.00	89.57	168.70	198.30	0.00	16	0	114.3%	-0.885	0.0014	-6.571	0.237	-0.091
1840.00	80.40	172.80	204.00	0.00	2	0	118.1%	-0.883	0.0014	-6.878	0.240	-0.091
1845.00	107.08	178.50	206.50	0.00	2	1	113.1%	-0.900	0.0013	-5.870	0.215	-0.092
1850.00	302.33	183.80	213.20	0.00	2	0	119.7%	-0.892	0.0013	-6.597	0.227	-0.092
1855.00	308.16	188.80	216.00	0.00	5	0	115.3%	-0.906	0.0012	-5.690	0.204	-0.093
1860.00	97.00	193.80	222.40	0.00	5	0	121.1%	-0.900	0.0012	-6.301	0.215	-0.093
1865.00	106.12	198.80	228.00	0.00	41	0	124.6%	-0.898	0.0012	-6.571	0.217	-0.093
1870.00	108.00	203.50	232.30	0.00	2	0	124.4%	-0.904	0.0011	-6.292	0.209	-0.094
1875.00	95.98	208.00	237.30	0.00	0	0	126.2%	-0.905	0.0011	-6.307	0.206	-0.094
1880.00	87.55	213.50	242.30	0.00	2	0	128.0%	-0.907	0.0011	-6.322	0.204	-0.095
1890.00	96.80	222.80	254.10	0.00	14	0	136.7%	-0.900	0.0010	-7.121	0.214	-0.095
1900.00	318.63	233.00	262.30	0.00	2	1	134.9%	-0.912	0.0010	-6.375	0.195	-0.096
1905.00	108.60	238.00	267.30	0.00	0	0	136.6%	-0.913	0.0009	-6.387	0.193	-0.097
1910.00	110.30	243.40	271.60	0.00	0	0	136.1%	-0.918	0.0009	-6.088	0.185	-0.098
1915.00	136.00	248.60	277.10	0.00	2	0	139.4%	-0.917	0.0009	-6.321	0.187	-0.098
1925.00	333.76	258.60	287.30	0.00	1	2	143.3%	-0.918	0.0009	-6.431	0.185	-0.098
1935.00	122.90	268.60	297.30	0.00	0	0	146.6%	-0.920	0.0008	-6.451	0.182	-0.099
1940.00	315.40	273.50	302.30	0.00	0	0	148.3%	-0.921	0.0008	-6.460	0.180	-0.099
1945.00	191.50	278.50	307.30	0.00	0	0	149.9%	-0.922	0.0008	-6.469	0.178	-0.100
1950.00	360.00	283.50	312.80	0.00	3	0	153.1%	-0.921	0.0008	-6.704	0.181	-0.100
1980.00	327.10	313.80	341.80	0.00	0	0	159.4%	-0.930	0.0007	-6.292	0.163	-0.102
1990.00	160.30	323.60	353.20	0.00	0	0	167.1%	-0.926	0.0007	-6.952	0.172	-0.103
2000.00	335.00	339.00	363.30	0.00	1	0	114.1%	-0.987	0.0002	-0.943	0.041	-0.108
2040.00	248.00	372.80	402.30	0.00	2	0	179.2%	-0.936	0.0006	-6.591	0.152	-0.106
2080.00	263.30	413.50	439.10	0.00	2	0	178.3%	-0.954	0.0004	-5.054	0.119	-0.110
2090.00	508.28	422.80	452.90	0.00	1	0	195.8%	-0.940	0.0005	-6.918	0.146	-0.109
2100.00	507.77	432.80	463.20	0.00	2	0	199.6%	-0.940	0.0005	-7.069	0.146	-0.110
2130.00	279.80	462.80	493.20	0.00	0	0	208.0%	-0.942	0.0005	-7.088	0.141	-0.112
2180.00	423.70	513.40	543.60	0.00	0	0	222.9%	-0.945	0.0004	-7.308	0.136	-0.115
2200.00	498.40	532.80	562.50	0.00	0	0	223.8%	-0.950	0.0004	-6.774	0.126	-0.116
2320.00	466.47	652.80	683.20	0.00	1	0	256.3%	-0.955	0.0003	-7.144	0.116	-0.123
2430.00	854.00	763.80	790.80	0.00	0	0	270.4%	-0.966	0.0002	-5.906	0.092	-0.130

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.