MELI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1400.00 | 359.00 | 304.00 | 331.00 | 0.00 | 1 | 1 | 73.2% |
| 1520.00 | 123.61 | 181.50 | 213.00 | 0.00 | 4 | 4 | 83.8% |
| 1570.00 | 142.75 | 133.60 | 159.60 | 65.96 | 2 | 6 | 63.1% |
| 1580.00 | 132.99 | 125.30 | 155.70 | 47.99 | 23 | 1 | 69.2% |
| 1590.00 | 122.11 | 115.10 | 145.60 | 36.07 | 1 | 3 | 65.9% |
| 1595.00 | 113.65 | 111.60 | 132.70 | 55.65 | 1 | 0 | 52.7% |
| 1600.00 | 114.99 | 112.50 | 136.40 | 48.39 | 24 | 4 | 63.7% |
| 1610.00 | 108.18 | 97.50 | 127.50 | 46.18 | 1 | 13 | 61.8% |
| 1615.00 | 128.00 | 93.00 | 120.50 | 0.00 | 1 | 2 | 57.6% |
| 1620.00 | 99.58 | 89.30 | 113.50 | -18.92 | 2 | 9 | 53.3% |
| 1625.00 | 93.98 | 86.80 | 107.00 | 28.63 | 3 | 10 | 49.7% |
| 1630.00 | 70.30 | 80.50 | 106.40 | 0.00 | 6 | 10 | 53.7% |
| 1635.00 | 41.54 | 77.50 | 100.70 | 0.00 | 5 | 6 | 51.1% |
| 1637.50 | 84.75 | 80.00 | 96.80 | 30.25 | 2 | 1 | 48.5% |
| 1640.00 | 62.46 | 75.30 | 96.00 | 0.00 | 2 | 3 | 49.8% |
| 1650.00 | 79.00 | 74.00 | 86.80 | -13.00 | 16 | 11 | 47.2% |
| 1652.50 | 44.00 | 65.10 | 82.30 | 0.00 | 1 | 1 | 44.0% |
| 1655.00 | 63.69 | 64.30 | 85.50 | 0.00 | 2 | 3 | 49.7% |
| 1660.00 | 69.70 | 65.00 | 76.70 | 13.55 | 5 | 7 | 43.6% |
| 1670.00 | 59.60 | 58.00 | 73.40 | -14.40 | 13 | 2 | 47.2% |
| 1675.00 | 57.28 | 53.40 | 71.40 | 32.69 | 2 | 3 | 48.4% |
| 1680.00 | 54.60 | 44.60 | 63.80 | 0.00 | 1 | 15 | 43.7% |
| 1690.00 | 58.77 | 46.90 | 58.50 | 0.00 | 3 | 5 | 44.3% |
| 1700.00 | 46.00 | 42.30 | 54.30 | 1.55 | 4 | 50 | 45.7% |
| 1705.00 | 39.90 | 42.50 | 47.90 | -17.10 | 4 | 13 | 42.0% |
| 1710.00 | 38.55 | 37.50 | 46.90 | -9.45 | 5 | 8 | 43.6% |
| 1720.00 | 40.02 | 29.40 | 38.70 | -8.48 | 2 | 40 | 40.3% |
| 1730.00 | 29.30 | 27.20 | 31.20 | -12.30 | 12 | 20 | 37.4% |
| 1740.00 | 25.20 | 21.50 | 26.60 | -13.59 | 2 | 8 | 36.8% |
| 1750.00 | 21.73 | 16.50 | 22.00 | -8.96 | 39 | 39 | 35.9% |
| 1760.00 | 17.52 | 14.00 | 18.80 | -9.16 | 7 | 23 | 35.9% |
| 1770.00 | 14.30 | 10.50 | 18.80 | -10.70 | 2 | 246 | 39.2% |
| 1780.00 | 12.81 | 4.00 | 15.80 | -2.40 | 3 | 6 | 38.8% |
| 1790.00 | 17.47 | 3.00 | 12.40 | 0.00 | 2 | 5 | 37.5% |
| 1800.00 | 8.00 | 5.00 | 8.70 | -6.13 | 51 | 64 | 35.0% |
| 1810.00 | 2.60 | 2.65 | 7.20 | -8.05 | 2 | 253 | 35.1% |
| 1820.00 | 9.50 | 0.00 | 5.90 | 1.89 | 1 | 21 | 35.2% |
| 1830.00 | 5.98 | 0.80 | 4.80 | 0.00 | 1 | 5 | 35.3% |
| 1840.00 | 3.10 | 0.10 | 3.70 | 0.70 | 14 | 10 | 34.9% |
| 1850.00 | 2.00 | 0.90 | 3.00 | -3.50 | 3 | 13 | 35.0% |
| 1860.00 | 1.95 | 0.15 | 18.80 | -5.55 | 1 | 8 | 50.5% |
| 1870.00 | 1.50 | 0.05 | 18.40 | -3.25 | 4 | 15 | 52.2% |
| 1880.00 | 1.24 | 0.05 | 18.20 | -0.61 | 2 | 4 | 54.2% |
| 1890.00 | 0.94 | 0.00 | 9.60 | -0.41 | 31 | 5 | 57.2% |
| 1900.00 | 0.90 | 0.00 | 5.10 | -0.38 | 60 | 10 | 50.0% |
| 1910.00 | 0.91 | 0.00 | 9.60 | -7.39 | 31 | 2 | 51.1% |
| 1920.00 | 1.95 | 0.00 | 9.60 | 0.00 | 4 | 3 | 52.9% |
| 1930.00 | 1.05 | 0.00 | 9.60 | 0.00 | 2 | 2 | 54.7% |
| 1940.00 | 0.80 | 0.00 | 9.60 | 0.00 | 8 | 11 | 56.5% |
| 1950.00 | 25.94 | 0.00 | 9.60 | 0.00 | 0 | 1 | 58.3% |
| 1960.00 | 0.60 | 0.00 | 9.60 | 0.00 | 1 | 2 | 60.1% |
| 1970.00 | 25.00 | 0.00 | 9.60 | 0.00 | 0 | 6 | 61.8% |
| 1980.00 | 4.80 | 0.00 | 9.60 | 0.00 | 2 | 5 | 63.5% |
| 1990.00 | 2.55 | 0.00 | 9.60 | 0.00 | 0 | 3 | 65.2% |
| 2000.00 | 0.40 | 0.00 | 9.60 | 0.00 | 1 | 33 | 66.9% |
| 2010.00 | 1.45 | 0.00 | 9.60 | 0.00 | 3 | 5 | 68.6% |
| 2020.00 | 0.30 | 0.00 | 9.60 | 0.00 | 1 | 13 | 70.2% |
| 2030.00 | 0.70 | 0.00 | 9.60 | 0.00 | 0 | 2 | 71.8% |
| 2040.00 | 19.96 | 0.00 | 9.60 | 0.00 | 0 | 1 | 73.4% |
| 2080.00 | 2.85 | 0.00 | 9.60 | 0.00 | 2 | 1 | 79.7% |
| 2100.00 | 7.09 | 0.00 | 9.60 | 0.00 | 0 | 1 | 82.8% |
| 2130.00 | 0.25 | 0.00 | 9.60 | 0.00 | 3 | 3 | 87.3% |
| 2140.00 | 1.08 | 0.00 | 9.60 | 0.00 | 3 | 0 | 88.8% |
| 2150.00 | 1.15 | 0.00 | 9.60 | 0.00 | 0 | 3 | 90.2% |
| 2160.00 | 0.15 | 0.00 | 9.60 | 0.00 | 6 | 4 | 91.7% |
| 2170.00 | 1.00 | 0.00 | 9.60 | 0.00 | 6 | 6 | 93.1% |
| 2180.00 | 1.74 | 0.00 | 9.60 | 0.00 | 0 | 6 | 94.5% |
| 2210.00 | 5.32 | 0.00 | 9.60 | 0.00 | 2 | 1 | 98.8% |
| 2300.00 | 0.03 | 0.00 | 9.60 | 0.00 | 3 | 3 | 110.8% |
| 2310.00 | 9.60 | 0.00 | 9.60 | 0.00 | 0 | 1 | 112.1% |
| 2320.00 | 0.05 | 0.00 | 9.60 | 0.00 | 0 | 1 | 113.4% |
| 2390.00 | 0.05 | 0.00 | 9.60 | 0.00 | 2 | 6 | 122.2% |
| 2400.00 | 0.30 | 0.00 | 9.60 | 0.00 | 1 | 1 | 123.4% |
| 2410.00 | 0.30 | 0.00 | 9.60 | 0.00 | 1 | 1 | 124.6% |
| 2420.00 | 0.30 | 0.00 | 9.60 | 0.00 | 1 | 1 | 125.9% |
| 2430.00 | 0.30 | 0.00 | 9.60 | 0.00 | 1 | 1 | 127.1% |
| 2450.00 | 0.34 | 0.00 | 9.60 | 0.00 | 3 | 4 | 129.4% |
| 2470.00 | 0.30 | 0.00 | 9.60 | 0.00 | 2 | 2 | 131.8% |
| 2480.00 | 0.25 | 0.00 | 9.60 | 0.00 | 5 | 40 | 132.9% |
| 2500.00 | 0.05 | 0.00 | 9.60 | 0.00 | 1 | 9 | 135.2% |
| 2510.00 | 0.05 | 0.00 | 9.60 | 0.00 | 1 | 19 | 136.4% |
| 2520.00 | 0.05 | 0.00 | 1.00 | 0.00 | 11 | 27 | 101.1% |
| 2530.00 | 0.50 | 0.00 | 9.60 | 0.00 | 2 | 3 | 138.7% |
| 2540.00 | 1.60 | 0.00 | 9.60 | 0.00 | 1 | 1 | 139.8% |
| 2570.00 | 1.20 | 0.00 | 9.60 | 0.00 | 1 | 8 | 143.1% |
| 2580.00 | 0.05 | 0.00 | 9.60 | 0.00 | 2 | 20 | 144.2% |
| 2590.00 | 1.00 | 0.00 | 9.60 | 0.00 | 6 | 7 | 145.3% |
| 2600.00 | 0.05 | 0.00 | 9.60 | 0.00 | 1 | 5 | 146.4% |
| 2610.00 | 0.05 | 0.00 | 9.60 | 0.00 | 1 | 4 | 147.5% |
| 2620.00 | 1.50 | 0.00 | 9.60 | 0.00 | 2 | 2 | 148.5% |
| 2630.00 | 1.60 | 0.00 | 9.60 | 0.00 | 3 | 25 | 149.6% |
| 2640.00 | 1.10 | 0.00 | 9.60 | 0.00 | 5 | 9 | 150.7% |
| 2650.00 | 0.20 | 0.00 | 0.05 | 0.00 | 3 | 3 | 86.7% |
| 2660.00 | 1.60 | 0.00 | 3.00 | 0.00 | 1 | 4 | 129.0% |
| 2670.00 | 0.20 | 0.00 | 0.05 | 0.00 | 2 | 19 | 88.3% |
| 2680.00 | 0.20 | 0.00 | 0.80 | 0.00 | 1 | 21 | 112.4% |
| 2690.00 | 0.20 | 0.00 | 3.00 | 0.00 | 3 | 72 | 131.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1360.00 | 2.65 | 0.00 | 9.60 | 0.00 | 0 | 0 | 96.6% |
| 1380.00 | 3.15 | 0.00 | 9.60 | 0.00 | 2 | 2 | 91.7% |
| 1400.00 | 6.55 | 0.00 | 9.60 | 0.00 | 0 | 2 | 86.7% |
| 1420.00 | 2.02 | 0.00 | 9.60 | 0.00 | 2 | 3 | 81.8% |
| 1430.00 | 2.05 | 0.00 | 2.05 | -0.20 | 6 | 33 | 59.9% |
| 1440.00 | 5.97 | 0.00 | 9.60 | 0.00 | 0 | 10 | 76.9% |
| 1450.00 | 10.01 | 0.00 | 3.20 | 0.00 | 0 | 5 | 60.2% |
| 1460.00 | 19.75 | 0.00 | 3.50 | 0.00 | 11 | 11 | 59.0% |
| 1470.00 | 0.89 | 0.00 | 6.10 | -8.77 | 69 | 11 | 63.2% |
| 1480.00 | 1.15 | 0.25 | 8.80 | -12.35 | 21 | 17 | 66.3% |
| 1490.00 | 1.30 | 0.00 | 3.60 | 0.00 | 4 | 22 | 53.0% |
| 1500.00 | 1.50 | 0.40 | 2.75 | 0.20 | 4 | 230 | 55.2% |
| 1510.00 | 2.20 | 0.45 | 6.80 | 0.66 | 12 | 42 | 56.2% |
| 1520.00 | 12.25 | 0.00 | 4.80 | 0.00 | 1 | 5 | 57.5% |
| 1530.00 | 34.70 | 0.00 | 7.20 | 0.00 | 3 | 3 | 51.5% |
| 1540.00 | 7.43 | 0.00 | 7.10 | 0.00 | 23 | 19 | 58.3% |
| 1550.00 | 3.00 | 0.00 | 4.00 | -19.00 | 2 | 5 | 48.0% |
| 1560.00 | 4.10 | 2.20 | 10.10 | 0.00 | 6 | 23 | 51.0% |
| 1570.00 | 9.84 | 0.05 | 11.60 | 0.00 | 11 | 12 | 59.0% |
| 1580.00 | 5.50 | 3.70 | 9.60 | 0.00 | 4 | 34 | 52.7% |
| 1585.00 | 17.28 | 3.20 | 8.40 | 0.00 | 2 | 4 | 49.1% |
| 1590.00 | 8.50 | 3.70 | 15.00 | 0.00 | 1 | 36 | 58.6% |
| 1595.00 | 7.70 | 5.00 | 14.90 | -42.05 | 3 | 1 | 56.9% |
| 1600.00 | 8.00 | 2.05 | 8.90 | -2.00 | 5 | 19 | 45.9% |
| 1605.00 | 30.55 | 5.60 | 10.40 | 0.00 | 1 | 2 | 47.0% |
| 1610.00 | 7.02 | 2.40 | 10.00 | -28.98 | 1 | 7 | 44.9% |
| 1620.00 | 9.10 | 7.00 | 15.50 | -3.36 | 4 | 8 | 50.0% |
| 1630.00 | 25.43 | 8.20 | 17.40 | 0.00 | 2 | 7 | 49.3% |
| 1640.00 | 13.00 | 2.20 | 14.00 | -7.52 | 2 | 33 | 41.6% |
| 1650.00 | 16.50 | 9.50 | 16.60 | -0.65 | 1 | 27 | 41.6% |
| 1660.00 | 19.40 | 11.20 | 22.90 | -0.20 | 12 | 27 | 45.5% |
| 1670.00 | 24.96 | 13.60 | 24.00 | 2.46 | 1 | 4 | 43.0% |
| 1675.00 | 26.86 | 17.70 | 29.00 | 0.86 | 3 | 4 | 46.4% |
| 1680.00 | 23.00 | 18.80 | 30.20 | -0.31 | 2 | 51 | 45.7% |
| 1690.00 | 31.06 | 21.50 | 37.50 | 3.46 | 2 | 34 | 48.9% |
| 1700.00 | 36.51 | 27.60 | 38.00 | 4.51 | 2 | 8 | 45.0% |
| 1710.00 | 37.57 | 30.80 | 44.20 | 0.57 | 3 | 11 | 46.4% |
| 1720.00 | 41.00 | 35.20 | 50.60 | -1.00 | 2 | 12 | 47.6% |
| 1730.00 | 48.32 | 41.80 | 54.70 | 4.22 | 1 | 46 | 46.3% |
| 1740.00 | 48.40 | 44.10 | 56.70 | 0.00 | 1 | 8 | 42.5% |
| 1750.00 | 61.20 | 49.00 | 60.00 | 9.20 | 2 | 8 | 39.5% |
| 1760.00 | 67.23 | 58.40 | 73.40 | 0.00 | 20 | 7 | 46.7% |
| 1780.00 | 76.00 | 62.30 | 92.10 | 0.00 | 5 | 7 | 52.2% |
| 1820.00 | 115.50 | 95.00 | 124.90 | 9.10 | 11 | 1 | 56.0% |
| 1830.00 | 125.15 | 104.40 | 134.20 | -60.57 | 14 | 20 | 57.8% |
| 1840.00 | 115.00 | 112.60 | 143.10 | 0.00 | 2 | 1 | 59.1% |
| 1850.00 | 143.84 | 122.20 | 153.30 | -100.46 | 14 | 6 | 61.9% |
| 1860.00 | 127.00 | 130.90 | 162.40 | 0.00 | 0 | 1 | 63.2% |
| 1880.00 | 164.57 | 151.20 | 181.70 | 0.00 | 18 | 18 | 67.1% |
| 1900.00 | 162.80 | 170.00 | 201.50 | 0.00 | 1 | 0 | 71.5% |
| 1930.00 | 183.17 | 199.80 | 231.30 | 0.00 | 0 | 0 | 78.0% |
| 1960.00 | 239.50 | 229.80 | 257.60 | 0.00 | 0 | 0 | 78.2% |
| 2060.00 | 297.10 | 330.60 | 361.20 | 0.00 | 2 | 0 | 61.6% |
Sign up free to access Options Chain Data
Explore MELI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.