Home Options MELIChain

MELI

MercadoLibre, Inc.Close $1763.36EOD only

Max Pain

$1600.00

Next expiry Jul 10, 2026

Expected Move

±$38.55

2.2% from close

Price Gap

-163.36

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.89

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

MELI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
1200.00	396.60	549.20	579.30	0.00	2	2	113.0%	0.995	0.0001	-0.450	0.038	0.228
1220.00	380.10	529.20	559.30	0.00	2	1	108.6%	0.994	0.0001	-0.451	0.040	0.232
1240.00	360.30	509.00	539.30	0.00	2	3	102.8%	0.995	0.0001	-0.421	0.038	0.236
1260.00	436.10	489.20	519.30	0.00	2	4	100.1%	0.994	0.0001	-0.454	0.043	0.239
1280.00	390.60	469.20	499.30	0.00	0	1	95.9%	0.993	0.0001	-0.455	0.045	0.243
1300.00	322.70	449.20	479.50	0.00	2	1	93.1%	0.993	0.0001	-0.486	0.050	0.246
1320.00	353.30	429.30	459.40	0.00	2	2	89.0%	0.992	0.0001	-0.487	0.052	0.250
1340.00	280.20	408.90	439.40	0.00	2	4	82.3%	0.993	0.0001	-0.426	0.046	0.254
1355.00	283.80	394.10	424.40	0.00	0	1	80.7%	0.992	0.0001	-0.458	0.052	0.257
1360.00	243.80	389.30	419.40	0.00	0	4	80.9%	0.991	0.0001	-0.488	0.057	0.258
1380.00	282.00	369.30	399.40	0.00	0	8	76.9%	0.991	0.0001	-0.488	0.060	0.261
1395.00	242.90	356.00	384.60	0.00	2	1	82.0%	0.983	0.0002	-0.753	0.101	0.261
1400.00	265.20	350.40	379.60	0.00	0	21	78.7%	0.985	0.0002	-0.672	0.091	0.263
1415.00	206.20	334.30	364.50	0.00	0	3	70.5%	0.990	0.0002	-0.503	0.067	0.268
1420.00	314.10	330.70	359.50	0.00	2	7	75.3%	0.984	0.0002	-0.697	0.099	0.266
1425.00	196.60	325.60	354.50	0.00	0	3	73.9%	0.984	0.0002	-0.683	0.098	0.267
1430.00	200.00	320.40	349.50	0.00	1	3	72.1%	0.984	0.0002	-0.655	0.095	0.269
1440.00	250.20	309.20	339.50	0.00	2	10	65.1%	0.989	0.0002	-0.488	0.069	0.272
1450.00	318.35	300.40	329.70	18.35	10	110	68.7%	0.983	0.0003	-0.680	0.104	0.272
1460.00	131.80	290.50	319.60	0.00	2	2	66.6%	0.982	0.0003	-0.678	0.107	0.274
1470.00	185.90	279.50	309.80	0.00	6	4	61.8%	0.985	0.0002	-0.570	0.091	0.277
1475.00	163.20	274.50	304.80	0.00	2	14	60.8%	0.985	0.0003	-0.570	0.092	0.277
1480.00	177.40	269.50	299.60	0.00	24	21	59.1%	0.986	0.0003	-0.542	0.088	0.279
1485.00	155.70	265.60	294.70	0.00	2	8	62.1%	0.980	0.0003	-0.700	0.119	0.278
1490.00	188.30	260.60	289.70	0.00	0	2	61.1%	0.979	0.0003	-0.699	0.121	0.278
1495.00	183.60	256.00	284.70	0.00	4	2	61.2%	0.977	0.0004	-0.748	0.132	0.279
1500.00	137.00	250.70	279.70	0.00	2	1	59.4%	0.978	0.0004	-0.710	0.127	0.280
1505.00	133.00	245.90	274.80	0.00	6	3	59.1%	0.976	0.0004	-0.746	0.136	0.280
1510.00	129.10	239.70	269.80	0.00	6	7	54.6%	0.982	0.0003	-0.593	0.107	0.283
1515.00	126.10	234.70	264.90	0.00	0	3	53.9%	0.981	0.0003	-0.605	0.112	0.284
1525.00	120.70	224.80	255.00	0.00	1	4	52.6%	0.979	0.0004	-0.629	0.121	0.285
1530.00	113.40	219.90	250.20	0.00	0	3	52.4%	0.977	0.0004	-0.665	0.131	0.285
1535.00	122.10	216.00	245.00	0.00	2	4	53.7%	0.972	0.0005	-0.772	0.156	0.284
1540.00	76.30	211.00	240.30	0.00	2	7	53.3%	0.970	0.0005	-0.806	0.166	0.285
1545.00	153.80	206.90	235.20	0.00	2	1	54.0%	0.965	0.0006	-0.894	0.187	0.284
1550.00	135.50	201.20	230.30	0.00	6	1	51.6%	0.968	0.0006	-0.824	0.176	0.286
1555.00	131.20	196.30	225.30	0.00	6	8	50.8%	0.967	0.0006	-0.833	0.181	0.286
1560.00	126.70	192.00	221.30	0.00	8	9	52.9%	0.957	0.0007	-1.014	0.222	0.284
1565.00	169.80	187.00	215.60	0.00	2	2	50.6%	0.960	0.0007	-0.937	0.211	0.286
1570.00	118.20	183.20	210.80	0.00	6	15	51.9%	0.952	0.0008	-1.078	0.244	0.284
1575.00	88.00	176.70	206.00	0.00	1	2	79.5%	0.862	0.0011	-3.217	0.539	0.252
1585.00	87.00	167.20	196.10	0.00	1	2	76.7%	0.856	0.0012	-3.185	0.553	0.252
1590.00	145.80	162.20	191.40	0.00	2	43	75.7%	0.853	0.0012	-3.199	0.563	0.252
1595.00	76.81	157.40	186.60	0.00	9	11	74.5%	0.849	0.0013	-3.199	0.572	0.252
1600.00	171.75	155.10	180.90	94.45	10	4	71.9%	0.849	0.0013	-3.089	0.571	0.253
1605.00	74.90	148.00	177.00	0.00	1	1	72.1%	0.841	0.0014	-3.196	0.591	0.251
1610.00	70.62	143.10	171.40	0.00	1	10	69.7%	0.841	0.0014	-3.098	0.591	0.252
1615.00	159.10	138.40	166.70	90.90	2	11	68.6%	0.837	0.0015	-3.106	0.602	0.251
1620.00	152.75	135.80	162.00	56.85	10	28	67.5%	0.832	0.0015	-3.112	0.613	0.251
1625.00	89.00	129.00	157.80	0.00	17	19	67.1%	0.825	0.0016	-3.173	0.630	0.249
1630.00	100.80	126.00	152.60	0.00	37	38	65.3%	0.822	0.0016	-3.120	0.636	0.249
1635.00	58.30	119.80	148.00	0.00	2	2	64.3%	0.817	0.0017	-3.131	0.648	0.248
1640.00	84.30	118.70	143.30	0.00	8	21	63.2%	0.811	0.0018	-3.130	0.660	0.247
1645.00	49.51	110.60	138.90	0.00	2	2	62.4%	0.804	0.0018	-3.158	0.675	0.246
1650.00	106.99	105.60	134.10	0.00	9	17	61.1%	0.799	0.0019	-3.141	0.686	0.245
1655.00	66.65	104.10	128.20	0.00	10	21	58.3%	0.798	0.0020	-3.011	0.687	0.246
1660.00	94.00	101.60	120.40	0.00	2	5	53.0%	0.808	0.0021	-2.681	0.667	0.250
1665.00	56.00	98.20	115.30	0.00	2	19	51.4%	0.803	0.0022	-2.635	0.676	0.250
1670.00	99.63	94.10	111.00	7.77	2	6	50.7%	0.794	0.0023	-2.669	0.695	0.248
1675.00	114.00	89.80	106.80	66.00	1	12	50.1%	0.784	0.0024	-2.709	0.715	0.245
1680.00	96.37	85.70	102.60	47.85	1	20	49.5%	0.774	0.0025	-2.743	0.734	0.242
1685.00	80.00	81.50	98.60	0.00	1	19	49.1%	0.763	0.0026	-2.791	0.754	0.239
1690.00	99.12	77.50	94.50	27.14	4	35	48.5%	0.751	0.0027	-2.822	0.774	0.236
1695.00	80.00	73.60	90.60	0.00	21	77	48.0%	0.739	0.0028	-2.865	0.794	0.233
1700.00	84.70	69.70	86.70	40.71	8	25	47.5%	0.726	0.0029	-2.900	0.813	0.229
1705.00	60.00	65.90	82.90	0.00	1	2	47.1%	0.713	0.0030	-2.936	0.832	0.225
1710.00	74.85	62.20	79.80	21.99	1	10	47.3%	0.696	0.0030	-3.020	0.854	0.221
1715.00	77.99	58.60	76.20	25.91	1	7	46.9%	0.682	0.0031	-3.054	0.871	0.216
1720.00	69.73	55.10	72.70	15.83	1	18	46.6%	0.667	0.0032	-3.086	0.888	0.212
1725.00	62.05	51.10	69.30	8.92	3	25	46.3%	0.651	0.0033	-3.116	0.904	0.207
1730.00	65.75	48.30	65.60	20.35	1	4	45.6%	0.636	0.0034	-3.113	0.917	0.203
1735.00	59.35	45.10	62.40	12.78	3	4	45.4%	0.619	0.0034	-3.137	0.931	0.198
1740.00	51.90	42.00	60.20	6.90	1	8	46.0%	0.600	0.0034	-3.219	0.943	0.192
1745.00	44.90	39.00	56.70	2.19	8	11	45.3%	0.584	0.0035	-3.199	0.953	0.187
1750.00	48.87	36.10	53.50	8.77	40	46	44.8%	0.566	0.0036	-3.189	0.961	0.182
1755.00	46.55	33.20	51.20	8.90	10	13	45.1%	0.548	0.0036	-3.227	0.967	0.176
1760.00	43.50	30.50	48.10	8.83	5	26	44.6%	0.530	0.0037	-3.200	0.971	0.170
1765.00	38.91	35.00	42.10	-5.65	6	4	41.2%	0.511	0.0040	-2.967	0.974	0.165
1770.00	45.10	25.40	43.40	14.89	11	28	44.7%	0.493	0.0037	-3.208	0.974	0.159
1775.00	34.70	26.20	40.90	14.70	15	13	44.5%	0.475	0.0037	-3.184	0.972	0.153
1780.00	37.00	21.10	38.00	10.50	23	22	43.8%	0.456	0.0037	-3.121	0.968	0.147
1785.00	30.97	21.60	36.90	13.53	2	6	44.8%	0.439	0.0036	-3.168	0.963	0.142
1790.00	27.50	16.50	32.50	1.40	3	15	42.5%	0.416	0.0038	-2.973	0.953	0.135
1795.00	32.40	17.30	32.70	0.00	0	3	44.6%	0.404	0.0036	-3.091	0.946	0.131
1800.00	27.21	14.60	31.00	6.41	15	66	44.7%	0.387	0.0035	-3.064	0.935	0.125
1805.00	23.45	13.90	29.40	3.25	5	27	44.9%	0.370	0.0034	-3.034	0.922	0.120
1810.00	23.70	11.70	27.90	5.70	1	9	45.1%	0.355	0.0034	-3.001	0.909	0.115
1815.00	21.00	10.80	26.70	2.60	1	10	45.6%	0.340	0.0033	-2.983	0.895	0.110
1820.00	18.54	8.10	20.10	4.64	207	24	40.2%	0.300	0.0035	-2.499	0.849	0.098
1825.00	15.49	7.80	22.30	0.34	4	15	44.2%	0.302	0.0032	-2.749	0.852	0.098
1830.00	14.00	9.30	22.90	-0.11	11	22	46.4%	0.297	0.0031	-2.860	0.845	0.097
1840.00	15.70	4.20	18.20	0.00	4	3	44.1%	0.257	0.0030	-2.530	0.787	0.084
1845.00	4.00	3.10	17.20	0.00	1	8	44.3%	0.244	0.0029	-2.474	0.766	0.080
1850.00	13.00	0.15	12.80	2.79	22	18	40.2%	0.207	0.0029	-2.044	0.697	0.068
1855.00	3.62	1.85	18.60	0.00	1	6	48.8%	0.241	0.0026	-2.697	0.760	0.078
1860.00	10.81	0.05	15.10	2.96	16	3	45.8%	0.213	0.0026	-2.363	0.709	0.069
1865.00	3.50	0.05	17.40	0.00	1	2	50.0%	0.223	0.0024	-2.647	0.728	0.072
1870.00	11.30	1.10	16.80	6.30	4	6	50.6%	0.214	0.0024	-2.616	0.712	0.070
1875.00	7.30	0.50	16.30	-7.60	1	1	51.2%	0.207	0.0023	-2.592	0.697	0.067
1880.00	4.00	0.10	15.80	2.70	5	1	51.8%	0.199	0.0022	-2.565	0.682	0.065
1895.00	3.14	0.00	9.60	0.00	0	1	46.5%	0.142	0.0020	-1.848	0.548	0.046
1900.00	4.49	0.00	6.50	0.13	9	28	42.2%	0.109	0.0018	-1.396	0.456	0.036
1905.00	2.00	0.05	7.00	0.00	1	2	44.2%	0.112	0.0018	-1.488	0.464	0.037
1910.00	3.97	0.05	13.50	1.12	7	16	55.9%	0.163	0.0018	-2.432	0.601	0.053
1915.00	1.40	0.00	6.90	0.00	12	4	46.1%	0.106	0.0016	-1.493	0.447	0.035
1925.00	7.40	0.00	9.60	0.00	1	1	53.0%	0.126	0.0016	-1.940	0.505	0.041
1930.00	2.20	0.00	4.90	0.39	1	1	44.8%	0.079	0.0013	-1.172	0.361	0.026
1960.00	1.50	0.00	6.80	-3.10	28	2	54.8%	0.089	0.0012	-1.560	0.394	0.029
1970.00	1.34	0.05	2.50	-0.96	16	3	45.1%	0.042	0.0008	-0.709	0.218	0.014
1980.00	1.00	0.00	5.40	-3.60	1	2	55.3%	0.071	0.0010	-1.328	0.333	0.023
1990.00	5.95	0.00	5.50	0.00	2	1	57.3%	0.070	0.0010	-1.359	0.329	0.023
2000.00	1.00	0.00	6.50	0.15	2	63	52.6%	0.046	0.0008	-0.898	0.237	0.015
2040.00	4.74	0.00	9.60	0.00	0	1	63.9%	0.056	0.0007	-1.263	0.274	0.018
2060.00	6.20	0.00	9.60	0.00	0	1	67.2%	0.053	0.0007	-1.278	0.264	0.017
2100.00	2.38	0.00	9.60	0.00	2	3	73.5%	0.049	0.0006	-1.305	0.247	0.016
2120.00	4.68	0.00	9.60	0.00	2	1	76.6%	0.047	0.0005	-1.318	0.239	0.015
2160.00	0.17	0.00	9.60	0.00	1	2	82.6%	0.044	0.0005	-1.340	0.226	0.014
2250.00	2.80	0.00	9.60	0.00	2	1	95.3%	0.038	0.0004	-1.382	0.202	0.012
2270.00	1.90	0.00	9.60	0.00	2	1	98.0%	0.037	0.0003	-1.390	0.197	0.012
2280.00	3.18	0.00	9.60	0.00	2	1	99.4%	0.037	0.0003	-1.394	0.195	0.012
2290.00	2.80	0.00	9.60	0.00	2	1	100.7%	0.036	0.0003	-1.398	0.193	0.012
2300.00	1.00	0.00	9.60	0.00	1	1	102.0%	0.036	0.0003	-1.402	0.191	0.011
2320.00	1.40	0.00	9.60	0.00	2	2	104.6%	0.035	0.0003	-1.409	0.188	0.011
2330.00	2.50	0.00	9.60	0.00	2	1	105.9%	0.034	0.0003	-1.413	0.186	0.011
2340.00	2.50	0.00	9.60	0.00	2	1	107.2%	0.034	0.0003	-1.416	0.184	0.011
2350.00	1.00	0.00	9.60	0.00	1	4	108.5%	0.034	0.0003	-1.419	0.182	0.011
2360.00	1.20	0.00	9.60	0.00	2	1	109.8%	0.033	0.0003	-1.423	0.181	0.011
2370.00	1.20	0.00	9.60	0.00	2	1	111.0%	0.033	0.0003	-1.426	0.179	0.010
2380.00	1.20	0.00	9.60	0.00	2	1	112.3%	0.032	0.0003	-1.429	0.177	0.010
2390.00	2.31	0.00	9.60	0.00	2	3	113.5%	0.032	0.0003	-1.433	0.176	0.010
2400.00	0.50	0.00	9.60	0.00	1	3	114.8%	0.032	0.0003	-1.436	0.174	0.010
2410.00	0.60	0.00	9.60	0.00	2	3	116.0%	0.031	0.0003	-1.439	0.173	0.010
2420.00	2.81	0.00	9.60	0.00	1	6	117.2%	0.031	0.0002	-1.442	0.172	0.010
2430.00	0.33	0.00	9.60	0.00	1	5	118.4%	0.031	0.0002	-1.445	0.170	0.010
2440.00	0.05	0.05	1.00	0.00	2	12	87.5%	0.004	0.0001	-0.201	0.032	0.001
2450.00	0.20	0.00	9.60	0.00	1	5	120.8%	0.030	0.0002	-1.451	0.167	0.010
2460.00	0.20	0.00	9.60	0.00	1	5	122.0%	0.030	0.0002	-1.453	0.166	0.010
2470.00	0.20	0.00	9.60	0.00	3	12	123.2%	0.030	0.0002	-1.456	0.165	0.009
2480.00	0.05	0.00	4.00	0.00	1	12	108.3%	0.014	0.0001	-0.681	0.088	0.005
2490.00	0.10	0.00	9.60	0.00	5	36	125.5%	0.029	0.0002	-1.461	0.162	0.009

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1200.00	0.50	0.00	9.60	0.00	4	43	146.6%	-0.023	0.0001	-1.372	0.132	-0.008
1220.00	0.20	0.00	9.60	0.00	1	15	141.2%	-0.024	0.0002	-1.365	0.136	-0.009
1240.00	7.70	0.00	9.60	0.00	2	3	135.9%	-0.024	0.0002	-1.356	0.140	-0.009
1260.00	0.25	0.00	9.60	0.00	2	18	130.7%	-0.025	0.0002	-1.348	0.145	-0.009
1280.00	0.63	0.00	9.60	0.00	1	0	125.5%	-0.027	0.0002	-1.339	0.150	-0.010
1320.00	4.40	0.00	9.60	0.00	0	1	115.3%	-0.029	0.0002	-1.319	0.161	-0.010
1340.00	1.80	0.00	9.60	0.00	0	1	110.3%	-0.030	0.0003	-1.308	0.167	-0.011
1380.00	1.20	0.00	9.60	0.00	2	15	100.5%	-0.033	0.0003	-1.285	0.180	-0.012
1400.00	1.87	0.00	9.60	-0.63	2	15	95.6%	-0.035	0.0003	-1.273	0.187	-0.012
1420.00	1.90	0.00	9.60	0.00	2	23	90.8%	-0.037	0.0004	-1.259	0.195	-0.013
1430.00	3.40	0.00	9.60	0.00	3	15	88.4%	-0.038	0.0004	-1.252	0.200	-0.013
1440.00	5.00	0.00	9.60	0.00	1	13	86.0%	-0.039	0.0004	-1.245	0.204	-0.014
1450.00	1.00	0.00	9.60	0.00	6	3	83.6%	-0.040	0.0004	-1.237	0.209	-0.014
1455.00	1.00	0.00	9.60	0.00	22	11	82.4%	-0.040	0.0004	-1.234	0.211	-0.014
1470.00	1.35	0.00	9.60	0.00	41	34	78.8%	-0.042	0.0005	-1.222	0.219	-0.015
1475.00	1.55	0.00	9.60	0.00	14	7	77.6%	-0.043	0.0005	-1.218	0.221	-0.015
1480.00	6.00	0.00	9.60	0.00	1	2	76.5%	-0.043	0.0005	-1.213	0.224	-0.015
1485.00	4.50	0.00	9.60	0.00	2	2	75.3%	-0.044	0.0005	-1.209	0.227	-0.015
1490.00	0.90	0.00	9.60	-0.67	2	3	74.1%	-0.044	0.0005	-1.204	0.229	-0.016
1495.00	1.12	0.00	8.20	-0.46	1	18	70.5%	-0.040	0.0005	-1.054	0.211	-0.014
1500.00	2.27	0.10	9.60	-5.55	2	24	71.9%	-0.046	0.0006	-1.205	0.237	-0.016
1510.00	6.70	0.00	9.60	0.00	2	2	69.4%	-0.047	0.0006	-1.186	0.241	-0.017
1515.00	1.15	0.00	9.60	0.00	2	11	68.2%	-0.048	0.0006	-1.181	0.244	-0.017
1520.00	3.92	0.00	9.60	0.00	1	10	67.0%	-0.049	0.0006	-1.176	0.248	-0.017
1525.00	8.10	0.00	9.60	0.00	3	16	65.9%	-0.050	0.0006	-1.171	0.251	-0.018
1530.00	1.52	0.00	9.60	0.00	4	25	64.7%	-0.051	0.0007	-1.166	0.255	-0.018
1535.00	1.21	0.00	9.60	0.00	1	10	63.5%	-0.052	0.0007	-1.160	0.258	-0.018
1540.00	0.75	0.00	9.40	-3.25	1	5	62.1%	-0.052	0.0007	-1.135	0.259	-0.018
1545.00	4.30	0.00	9.60	0.00	2	25	61.2%	-0.053	0.0007	-1.149	0.266	-0.019
1550.00	1.00	0.00	2.00	-0.70	9	23	49.9%	-0.028	0.0005	-0.553	0.157	-0.010
1555.00	33.00	0.00	9.00	0.00	3	3	58.0%	-0.053	0.0008	-1.080	0.264	-0.019
1560.00	1.00	0.00	3.30	-21.02	1	19	53.0%	-0.043	0.0007	-0.833	0.223	-0.015
1565.00	29.60	0.00	4.40	0.00	4	3	55.3%	-0.054	0.0008	-1.049	0.268	-0.019
1570.00	1.32	0.00	3.80	-1.68	8	3	52.4%	-0.050	0.0008	-0.926	0.250	-0.017
1575.00	1.50	0.00	4.40	-39.50	6	3	53.0%	-0.056	0.0009	-1.037	0.277	-0.020
1580.00	1.57	1.00	2.55	-1.81	14	19	45.9%	-0.038	0.0007	-0.659	0.203	-0.013
1585.00	2.08	0.00	5.40	-1.22	3	2	53.4%	-0.068	0.0010	-1.207	0.321	-0.024
1590.00	2.30	0.00	6.20	-1.27	35	52	54.1%	-0.076	0.0011	-1.337	0.350	-0.027
1595.00	3.39	0.35	7.20	-2.10	2	14	55.1%	-0.086	0.0012	-1.493	0.384	-0.030
1600.00	4.00	0.00	6.90	-1.45	2	42	53.2%	-0.086	0.0012	-1.433	0.382	-0.030
1605.00	2.42	0.00	9.20	-16.88	1	7	56.5%	-0.105	0.0013	-1.775	0.445	-0.037
1610.00	2.00	1.55	4.00	-37.90	3	21	43.9%	-0.062	0.0011	-0.917	0.297	-0.021
1615.00	46.10	0.00	9.60	0.00	0	1	54.6%	-0.113	0.0014	-1.802	0.468	-0.040
1620.00	16.55	0.00	9.60	0.00	1	9	53.3%	-0.116	0.0015	-1.785	0.476	-0.041
1625.00	4.61	0.05	12.80	-50.06	33	12	57.3%	-0.140	0.0016	-2.193	0.544	-0.049
1630.00	3.50	0.00	8.40	-53.82	1	20	48.5%	-0.112	0.0016	-1.582	0.464	-0.039
1640.00	5.73	0.00	9.60	-78.94	2	3	47.9%	-0.127	0.0018	-1.713	0.509	-0.044
1645.00	4.78	0.05	14.70	-62.94	3	4	54.3%	-0.166	0.0019	-2.323	0.608	-0.058
1650.00	5.29	0.05	9.60	-6.41	6	24	45.1%	-0.134	0.0020	-1.673	0.528	-0.047
1655.00	11.96	0.05	15.90	0.00	1	3	53.0%	-0.181	0.0020	-2.397	0.643	-0.064
1660.00	31.39	0.05	16.50	0.00	1	9	52.3%	-0.189	0.0021	-2.429	0.661	-0.067
1665.00	50.71	0.05	17.10	0.00	11	11	51.6%	-0.197	0.0022	-2.456	0.678	-0.070
1670.00	3.10	0.05	16.70	-30.10	2	2	49.5%	-0.200	0.0023	-2.377	0.685	-0.070
1675.00	8.20	0.05	18.70	-53.23	2	2	50.5%	-0.217	0.0024	-2.538	0.717	-0.076
1680.00	7.48	6.00	19.50	-40.12	402	4	49.8%	-0.227	0.0025	-2.571	0.736	-0.080
1690.00	12.00	4.10	13.70	-30.00	2	7	39.4%	-0.206	0.0030	-1.913	0.695	-0.072
1695.00	13.00	2.65	14.90	-9.50	1	12	39.3%	-0.221	0.0031	-1.990	0.725	-0.077
1700.00	12.50	3.80	19.70	-9.30	8	11	43.4%	-0.257	0.0030	-2.385	0.787	-0.090
1710.00	38.30	7.20	19.40	0.00	2	17	39.6%	-0.273	0.0034	-2.241	0.813	-0.096
1715.00	47.03	9.00	26.70	0.00	17	14	45.7%	-0.314	0.0032	-2.764	0.867	-0.111
1725.00	19.00	10.70	24.10	-65.00	6	1	39.2%	-0.327	0.0038	-2.401	0.882	-0.115
1730.00	21.90	12.40	31.60	-17.75	2	3	45.0%	-0.363	0.0034	-2.864	0.916	-0.128
1735.00	26.70	14.10	32.90	-13.20	8	22	44.2%	-0.379	0.0035	-2.853	0.929	-0.134
1740.00	24.24	18.30	30.30	-15.14	202	13	39.6%	-0.387	0.0040	-2.559	0.935	-0.136
1750.00	31.20	25.50	33.80	-11.71	7	35	38.7%	-0.427	0.0042	-2.554	0.958	-0.150
1755.00	86.30	28.10	36.00	0.00	27	15	38.5%	-0.448	0.0042	-2.562	0.966	-0.158
1760.00	90.10	24.50	43.10	0.00	18	10	43.0%	-0.470	0.0038	-2.883	0.971	-0.166
1780.00	136.50	40.20	53.80	0.00	0	1	43.0%	-0.545	0.0038	-2.854	0.968	-0.194
1795.00	74.30	44.60	61.10	0.00	4	4	41.4%	-0.605	0.0038	-2.645	0.940	-0.216
1800.00	56.18	47.90	66.30	-10.82	3	7	43.4%	-0.617	0.0036	-2.753	0.932	-0.221
1815.00	140.00	58.80	76.50	0.00	2	2	43.7%	-0.668	0.0034	-2.621	0.887	-0.240
1820.00	65.96	62.10	80.20	-121.54	5	1	44.0%	-0.683	0.0033	-2.581	0.870	-0.246
1825.00	69.38	66.00	84.50	-84.62	3	1	44.8%	-0.695	0.0032	-2.583	0.856	-0.250
1835.00	217.10	73.90	91.70	0.00	2	2	44.8%	-0.725	0.0031	-2.443	0.815	-0.262
1845.00	214.40	82.20	99.90	0.00	0	1	45.6%	-0.749	0.0029	-2.363	0.777	-0.272
1850.00	117.40	86.50	104.00	0.00	2	23	45.9%	-0.761	0.0028	-2.313	0.757	-0.277
1855.00	179.60	90.70	108.20	0.00	0	0	46.3%	-0.772	0.0027	-2.268	0.738	-0.281
1860.00	138.07	94.50	112.80	0.00	20	21	47.1%	-0.780	0.0026	-2.260	0.723	-0.285
1875.00	253.60	101.50	128.60	0.00	2	1	52.1%	-0.789	0.0023	-2.446	0.705	-0.291
1880.00	228.30	111.40	136.00	0.00	0	0	56.4%	-0.779	0.0022	-2.741	0.724	-0.289
1900.00	137.25	125.40	154.60	-102.98	30	0	59.7%	-0.803	0.0019	-2.707	0.678	-0.300
1910.00	234.60	134.80	161.20	0.00	2	0	57.4%	-0.830	0.0018	-2.344	0.618	-0.311
1950.00	392.60	172.50	201.80	0.00	0	0	67.4%	-0.847	0.0014	-2.582	0.578	-0.324
1960.00	402.10	183.10	211.60	0.00	0	0	69.3%	-0.852	0.0014	-2.590	0.564	-0.328
1970.00	412.70	192.10	221.50	0.00	0	0	71.3%	-0.857	0.0013	-2.609	0.553	-0.331
1980.00	422.90	202.00	231.40	0.00	0	0	73.2%	-0.861	0.0012	-2.627	0.541	-0.335
1990.00	432.40	211.80	240.00	0.00	0	0	73.0%	-0.872	0.0012	-2.450	0.510	-0.340
2080.00	423.10	301.70	331.80	0.00	0	0	93.7%	-0.885	0.0008	-2.944	0.473	-0.362

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.