MELI option chain MercadoLibre, Inc.
Cboe delayed options data · as of 06:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.6% (1,736.56–1,943.76) · ATM IV 40.5% · P/C open interest 1.41
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 625.50 | 656.50 | 127.5% | 1.00 | 0.0000 | 0.000 | 1,200 | 0 | 4.90 | 1 | 121.9% | -0.00 | 0.0000 | -0.012 | |||
| 605.60 | 637.90 | 114.8% | 1.00 | 0.0000 | 0.000 | 1,220 | 0 | 4.90 | 2 | 117.8% | -0.00 | 0.0000 | -0.015 | |||
| 588.50 | 618.00 | 2 | 122.3% | 1.00 | 0.0000 | 0.000 | 1,240 | 0 | 4.90 | 2 | 113.7% | -0.00 | 0.0000 | -0.019 | ||
| 569.10 | 596.20 | 98.9% | 1.00 | 0.0000 | 0.000 | 1,260 | 0 | 4.90 | 4 | 109.6% | -0.00 | 0.0000 | -0.025 | |||
| 549.10 | 576.60 | 2 | 96.9% | 1.00 | 0.0000 | 0.000 | 1,280 | 0 | 4.90 | 3 | 105.6% | -0.00 | 0.0000 | -0.031 | ||
| 528.60 | 557.50 | 2 | 110.1% | 1.00 | 0.0000 | 0.000 | 1,300 | 0 | 4.90 | 2 | 101.7% | -0.00 | 0.0000 | -0.038 | ||
| 508.60 | 538.40 | 106.1% | 1.00 | 0.0000 | 0.000 | 1,320 | 0 | 4.90 | 1 | 97.8% | -0.00 | 0.0000 | -0.046 | |||
| 488.60 | 517.60 | 102.3% | 1.00 | 0.0000 | 0.000 | 1,340 | 0 | 4.90 | 3 | 94.0% | -0.00 | 0.0000 | -0.055 | |||
| 468.70 | 498.50 | 96.7% | 1.00 | 0.0000 | -0.010 | 1,360 | 0 | 4.90 | 9 | 90.2% | -0.00 | 0.0000 | -0.066 | |||
| 453.70 | 477.20 | 4 | 93.3% | 1.00 | 0.0000 | -0.023 | 1,380 | 0 | 4.90 | 2 | 86.4% | -0.00 | 0.0000 | -0.077 | ||
| 427.80 | 456.90 | 68.5% | 1.00 | 0.0001 | -0.038 | 1,400 | 0 | 2.45 | 7 | 74.4% | -0.00 | 0.0001 | -0.089 | |||
| 408.80 | 437.20 | 1 | 83.9% | 1.00 | 0.0001 | -0.053 | 1,420 | 0 | 4.90 | 3 | 79.0% | -0.00 | 0.0001 | -0.102 | ||
| 398.90 | 426.50 | 67.0% | 0.99 | 0.0001 | -0.062 | 1,430 | 0 | 4.90 | 5 | 77.2% | -0.01 | 0.0001 | -0.110 | |||
| 389.50 | 417.30 | 70.7% | 0.99 | 0.0001 | -0.070 | 1,440 | 0 | 4.90 | 5 | 75.4% | -0.01 | 0.0001 | -0.117 | |||
| 376.50 | 407.30 | 79.6% | 0.99 | 0.0001 | -0.079 | 1,450 | 0 | 4.90 | 19 | 73.6% | -0.01 | 0.0001 | -0.125 | |||
| 368.00 | 397.30 | 61.2% | 0.99 | 0.0001 | -0.088 | 1,460 | 0 | 4.90 | 10 | 71.8% | -0.01 | 0.0001 | -0.133 | |||
| 358.90 | 387.40 | 74.5% | 0.99 | 0.0001 | -0.098 | 1,470 | 0 | 4.90 | 34 | 70.0% | -0.01 | 0.0001 | -0.142 | |||
| 348.90 | 377.40 | 72.7% | 0.99 | 0.0001 | -0.108 | 1,480 | 0 | 3.20 | 26 | 63.6% | -0.01 | 0.0001 | -0.151 | |||
| 343.90 | 367.70 | 72.7% | 0.99 | 0.0001 | -0.120 | 1,490 | 0 | 4.90 | 20 | 66.5% | -0.01 | 0.0001 | -0.161 | |||
| 334.00 | 357.80 | 1 | 71.1% | 0.99 | 0.0002 | -0.132 | 1,500 | 0 | 3.20 | 2 | 83 | 60.2% | -0.01 | 0.0002 | -0.172 | |
| 318.20 | 347.30 | 53.5% | 0.99 | 0.0002 | -0.145 | 1,510 | 0 | 4.40 | 22 | 61.8% | -0.01 | 0.0002 | -0.185 | |||
| 309.10 | 338.00 | 67.3% | 0.99 | 0.0002 | -0.161 | 1,520 | 0 | 4.00 | 4 | 59.0% | -0.01 | 0.0002 | -0.199 | |||
| 296.30 | 328.00 | 1 | 65.9% | 0.99 | 0.0002 | -0.178 | 1,530 | 0 | 4.20 | 22 | 57.8% | -0.01 | 0.0002 | -0.215 | ||
| 288.40 | 317.80 | 5 | 51.0% | 0.99 | 0.0002 | -0.198 | 1,540 | 0 | 3.20 | 12 | 53.6% | -0.01 | 0.0002 | -0.234 | ||
| 278.50 | 308.20 | 1 | 50.9% | 0.98 | 0.0003 | -0.222 | 1,550 | 0 | 3.00 | 1 | 16 | 51.4% | -0.02 | 0.0003 | -0.257 | |
| 274.50 | 298.30 | 61.0% | 0.98 | 0.0003 | -0.249 | 1,560 | 0 | 3.40 | 5 | 50.8% | -0.02 | 0.0003 | -0.283 | |||
| 260.50 | 288.50 | 11 | 52.8% | 0.98 | 0.0004 | -0.282 | 1,570 | 0 | 4.90 | 4 | 52.4% | -0.02 | 0.0004 | -0.315 | ||
| 249.00 | 277.50 | 45.2% | 0.98 | 0.0004 | -0.321 | 1,580 | 0 | 3.40 | 46 | 47.5% | -0.02 | 0.0004 | -0.353 | |||
| 239.20 | 268.90 | 1 | 47.4% | 0.97 | 0.0004 | -0.366 | 1,590 | 0 | 4.20 | 8 | 19 | 47.6% | -0.03 | 0.0004 | -0.397 | |
| 229.50 | 259.30 | 47.0% | 0.97 | 0.0005 | -0.419 | 1,600 | 0 | 4.90 | 3 | 39 | 47.2% | -0.03 | 0.0005 | -0.450 | ||
| 219.90 | 249.90 | 1 | 47.0% | 0.96 | 0.0006 | -0.480 | 1,610 | 0.2000 | 6.90 | 26 | 49.1% | -0.04 | 0.0006 | -0.510 | ||
| 210.30 | 240.00 | 1 | 45.9% | 0.96 | 0.0007 | -0.550 | 1,620 | 0.0500 | 6.90 | 17 | 47.0% | -0.05 | 0.0007 | -0.579 | ||
| 200.90 | 230.50 | 45.7% | 0.95 | 0.0008 | -0.628 | 1,630 | 0.4000 | 4.90 | 1 | 21 | 42.8% | -0.05 | 0.0008 | -0.657 | ||
| 191.70 | 220.60 | 2 | 45.0% | 0.94 | 0.0008 | -0.715 | 1,640 | 0.0500 | 20.10 | 21 | 56.9% | -0.06 | 0.0009 | -0.744 | ||
| 182.30 | 211.40 | 44.7% | 0.93 | 0.0010 | -0.811 | 1,650 | 0.0500 | 12.00 | 31 | 47.4% | -0.07 | 0.0010 | -0.839 | |||
| 172.30 | 202.80 | 12 | 44.3% | 0.92 | 0.0011 | -0.913 | 1,660 | 0.0500 | 15.90 | 58 | 49.0% | -0.08 | 0.0011 | -0.941 | ||
| 163.70 | 193.80 | 3 | 44.6% | 0.91 | 0.0012 | -1.022 | 1,670 | 0.0500 | 22.40 | 20 | 52.1% | -0.09 | 0.0012 | -1.049 | ||
| 159.70 | 181.80 | 8 | 46.0% | 0.89 | 0.0013 | -1.135 | 1,680 | 5.00 | 12.00 | 1 | 48 | 45.7% | -0.11 | 0.0013 | -1.163 | |
| 150.70 | 173.00 | 4 | 45.5% | 0.88 | 0.0014 | -1.252 | 1,690 | 0.0500 | 23.50 | 2 | 28 | 48.4% | -0.12 | 0.0014 | -1.280 | |
| 142.00 | 164.40 | 6 | 45.2% | 0.86 | 0.0016 | -1.372 | 1,700 | 0.1000 | 13.20 | 2 | 66 | 38.6% | -0.14 | 0.0016 | -1.399 | |
| 133.40 | 156.00 | 6 | 44.9% | 0.84 | 0.0017 | -1.491 | 1,710 | 0.0500 | 27.30 | 2 | 17 | 46.3% | -0.16 | 0.0017 | -1.518 | |
| 124.90 | 147.70 | 36 | 44.5% | 0.83 | 0.0018 | -1.609 | 1,720 | 1.05 | 28.50 | 15 | 45.2% | -0.18 | 0.0018 | -1.636 | ||
| 116.70 | 139.90 | 42 | 44.4% | 0.81 | 0.0020 | -1.725 | 1,730 | 3.90 | 28.70 | 12 | 44.6% | -0.20 | 0.0020 | -1.752 | ||
| 104.30 | 133.00 | 20 | 42.3% | 0.79 | 0.0021 | -1.837 | 1,740 | 3.30 | 30.60 | 76 | 42.8% | -0.22 | 0.0021 | -1.863 | ||
| 101.20 | 124.90 | 4 | 13 | 44.3% | 0.76 | 0.0022 | -1.943 | 1,750 | 15.90 | 22.50 | 1 | 212 | 42.6% | -0.24 | 0.0022 | -1.969 |
| 93.90 | 115.90 | 6 | 43.4% | 0.74 | 0.0023 | -2.042 | 1,760 | 8.80 | 32.20 | 74 | 41.2% | -0.26 | 0.0024 | -2.068 | ||
| 90.30 | 111.60 | 43.0% | 0.73 | 0.0024 | -2.089 | 1,765 | 10.20 | 33.70 | 41.2% | -0.27 | 0.0024 | -2.115 | ||||
| 86.90 | 108.10 | 9 | 43.0% | 0.72 | 0.0025 | -2.133 | 1,770 | 7.40 | 27.90 | 20 | 37.8% | -0.29 | 0.0025 | -2.159 | ||
| 83.40 | 104.70 | 2 | 43.0% | 0.70 | 0.0025 | -2.175 | 1,775 | 13.30 | 36.20 | 41.0% | -0.30 | 0.0025 | -2.201 | |||
| 80.10 | 103.00 | 4 | 16 | 43.8% | 0.69 | 0.0026 | -2.215 | 1,780 | 18.40 | 37.80 | 3 | 42.6% | -0.31 | 0.0026 | -2.241 | |
| 76.80 | 100.20 | 43.9% | 0.68 | 0.0026 | -2.252 | 1,785 | 24.70 | 39.30 | 44.5% | -0.32 | 0.0026 | -2.278 | ||||
| 73.60 | 96.70 | 21 | 43.8% | 0.66 | 0.0027 | -2.287 | 1,790 | 18.30 | 40.90 | 2 | 20 | 40.9% | -0.34 | 0.0027 | -2.312 | |
| 70.40 | 91.50 | 2 | 1 | 42.9% | 0.65 | 0.0027 | -2.318 | 1,795 | 21.90 | 42.60 | 4 | 41.6% | -0.35 | 0.0027 | -2.344 | |
| 67.30 | 89.80 | 17 | 43.5% | 0.64 | 0.0028 | -2.347 | 1,800 | 24.10 | 44.50 | 50 | 118 | 41.7% | -0.37 | 0.0028 | -2.372 | |
| 58.60 | 86.70 | 3 | 41.1% | 0.62 | 0.0028 | -2.372 | 1,805 | 25.90 | 46.30 | 2 | 41.5% | -0.38 | 0.0028 | -2.397 | ||
| 58.70 | 83.60 | 1 | 24 | 42.2% | 0.61 | 0.0028 | -2.394 | 1,810 | 28.50 | 48.30 | 1 | 110 | 41.7% | -0.39 | 0.0029 | -2.419 |
| 55.00 | 80.60 | 1 | 41.9% | 0.60 | 0.0029 | -2.413 | 1,815 | 30.10 | 50.30 | 20 | 41.4% | -0.41 | 0.0029 | -2.437 | ||
| 52.20 | 78.00 | 70 | 41.9% | 0.58 | 0.0029 | -2.429 | 1,820 | 32.30 | 52.40 | 14 | 41.4% | -0.42 | 0.0029 | -2.452 | ||
| 49.40 | 74.80 | 8 | 4 | 41.7% | 0.57 | 0.0029 | -2.441 | 1,825 | 35.90 | 55.40 | 1 | 1 | 42.2% | -0.44 | 0.0030 | -2.464 |
| 44.70 | 72.00 | 28 | 7 | 40.8% | 0.55 | 0.0030 | -2.449 | 1,830 | 35.80 | 55.20 | 2 | 27 | 40.2% | -0.45 | 0.0030 | -2.472 |
| 44.00 | 69.30 | 4 | 6 | 41.5% | 0.54 | 0.0030 | -2.454 | 1,835 | 42.50 | 53.80 | 36 | 3 | 40.4% | -0.47 | 0.0030 | -2.476 |
| 44.00 | 66.70 | 8 | 26 | 42.5% | 0.52 | 0.0030 | -2.455 | 1,840 | 39.80 | 56.70 | 14 | 18 | 38.5% | -0.48 | 0.0030 | -2.477 |
| 39.00 | 63.70 | 12 | 2 | 41.2% | 0.51 | 0.0030 | -2.452 | 1,845 | 38.50 | 66.60 | 39.8% | -0.50 | 0.0030 | -2.474 | ||
| 38.60 | 61.20 | 4 | 12 | 41.9% | 0.49 | 0.0030 | -2.446 | 1,850 | 45.90 | 69.20 | 29 | 41.7% | -0.51 | 0.0030 | -2.467 | |
| 34.40 | 58.90 | 41.2% | 0.48 | 0.0030 | -2.436 | 1,855 | 48.60 | 71.90 | 18 | 12 | 41.6% | -0.53 | 0.0030 | -2.457 | ||
| 40.00 | 57.10 | 11 | 44.4% | 0.46 | 0.0030 | -2.422 | 1,860 | 55.60 | 67.80 | 8 | 96 | 40.6% | -0.54 | 0.0030 | -2.442 | |
| 33.90 | 55.40 | 1 | 42.2% | 0.45 | 0.0030 | -2.414 | 1,862 | 52.80 | 74.40 | 40.9% | -0.55 | 0.0030 | -2.433 | |||
| 32.80 | 54.20 | 1 | 42.1% | 0.45 | 0.0030 | -2.405 | 1,865 | 54.30 | 75.70 | 11 | 40.9% | -0.56 | 0.0030 | -2.423 | ||
| 29.00 | 53.20 | 41.0% | 0.44 | 0.0030 | -2.395 | 1,868 | 55.70 | 77.20 | 40.9% | -0.57 | 0.0030 | -2.413 | ||||
| 28.00 | 52.10 | 6 | 54 | 41.0% | 0.43 | 0.0030 | -2.384 | 1,870 | 57.20 | 78.60 | 9 | 40.8% | -0.57 | 0.0030 | -2.402 | |
| 27.00 | 51.00 | 40.9% | 0.42 | 0.0030 | -2.372 | 1,872 | 58.70 | 80.00 | 5 | 40.8% | -0.58 | 0.0030 | -2.390 | |||
| 26.00 | 49.90 | 40.9% | 0.42 | 0.0030 | -2.359 | 1,875 | 60.20 | 81.40 | 40.7% | -0.59 | 0.0030 | -2.377 | ||||
| 28.40 | 48.60 | 2 | 42.1% | 0.41 | 0.0030 | -2.345 | 1,878 | 61.70 | 82.90 | 40.7% | -0.60 | 0.0030 | -2.363 | |||
| 24.10 | 47.80 | 1 | 7 | 40.8% | 0.40 | 0.0030 | -2.331 | 1,880 | 63.30 | 84.40 | 21 | 40.7% | -0.60 | 0.0030 | -2.348 | |
| 22.30 | 45.80 | 1 | 40.8% | 0.39 | 0.0029 | -2.299 | 1,885 | 66.90 | 87.40 | 1 | 40.8% | -0.62 | 0.0030 | -2.315 | ||
| 20.50 | 44.20 | 32 | 40.8% | 0.37 | 0.0029 | -2.264 | 1,890 | 70.30 | 90.20 | 96 | 40.6% | -0.63 | 0.0029 | -2.279 | ||
| 20.40 | 41.50 | 2 | 41.1% | 0.36 | 0.0029 | -2.226 | 1,895 | 72.70 | 93.30 | 1 | 40.2% | -0.65 | 0.0029 | -2.241 | ||
| 17.20 | 40.50 | 2 | 55 | 40.7% | 0.34 | 0.0028 | -2.185 | 1,900 | 73.90 | 96.50 | 6 | 39.1% | -0.66 | 0.0029 | -2.200 | |
| 15.60 | 38.50 | 21 | 40.5% | 0.33 | 0.0028 | -2.141 | 1,905 | 77.70 | 99.80 | 1 | 39.2% | -0.68 | 0.0028 | -2.155 | ||
| 14.00 | 37.10 | 1 | 6 | 40.5% | 0.32 | 0.0028 | -2.094 | 1,910 | 81.00 | 103.10 | 7 | 38.9% | -0.69 | 0.0028 | -2.107 | |
| 12.50 | 30.00 | 2 | 1 | 37.9% | 0.30 | 0.0027 | -2.045 | 1,915 | 85.80 | 106.60 | 1 | 39.4% | -0.70 | 0.0028 | -2.058 | |
| 12.40 | 33.50 | 35 | 40.6% | 0.29 | 0.0027 | -1.994 | 1,920 | 89.20 | 110.00 | 4 | 39.2% | -0.72 | 0.0027 | -2.007 | ||
| 9.80 | 32.40 | 1 | 2 | 40.1% | 0.28 | 0.0026 | -1.941 | 1,925 | 92.80 | 113.60 | 3 | 39.0% | -0.73 | 0.0026 | -1.954 | |
| 8.50 | 31.10 | 1 | 21 | 40.1% | 0.26 | 0.0026 | -1.886 | 1,930 | 96.50 | 117.20 | 9 | 38.8% | -0.74 | 0.0026 | -1.898 | |
| 8.30 | 30.10 | 5 | 40.6% | 0.25 | 0.0025 | -1.829 | 1,935 | 100.70 | 120.90 | 38.9% | -0.76 | 0.0025 | -1.841 | |||
| 7.90 | 27.90 | 2 | 16 | 40.5% | 0.24 | 0.0024 | -1.772 | 1,940 | 104.00 | 124.60 | 2 | 38.5% | -0.77 | 0.0025 | -1.784 | |
| 12.20 | 21.10 | 8 | 28 | 41.4% | 0.21 | 0.0023 | -1.655 | 1,950 | 106.80 | 138.10 | 2 | 38.6% | -0.79 | 0.0024 | -1.667 | |
| 8.50 | 18.60 | 20 | 30 | 37.2% | 0.19 | 0.0022 | -1.536 | 1,960 | 118.10 | 140.10 | 1 | 36.5% | -0.82 | 0.0022 | -1.550 | |
| 3.10 | 18.00 | 1 | 21 | 38.5% | 0.17 | 0.0020 | -1.419 | 1,970 | 123.90 | 153.30 | 1 | 37.8% | -0.84 | 0.0021 | -1.434 | |
| 1.95 | 25.40 | 3 | 44.2% | 0.15 | 0.0019 | -1.304 | 1,980 | 136.10 | 158.60 | 88 | 37.8% | -0.86 | 0.0019 | -1.319 | ||
| 0.0500 | 14.20 | 15 | 37.3% | 0.13 | 0.0017 | -1.194 | 1,990 | 141.10 | 170.20 | 17 | 36.9% | -0.88 | 0.0018 | -1.212 | ||
| 6.00 | 7.40 | 65 | 42 | 38.8% | 0.12 | 0.0016 | -1.090 | 2,000 | 149.40 | 174.00 | 5 | 29.5% | -0.89 | 0.0016 | -1.107 | |
| 1.00 | 17.50 | 1 | 11 | 43.9% | 0.10 | 0.0015 | -0.992 | 2,010 | 163.00 | 182.90 | 5 | 34.7% | -0.91 | 0.0015 | -1.011 | |
| 0.0500 | 15.50 | 1 | 12 | 43.4% | 0.09 | 0.0013 | -0.901 | 2,020 | 169.80 | 192.00 | 1 | -0.92 | 0.0014 | -0.921 | ||
| 0.0500 | 20.60 | 24 | 48.9% | 0.08 | 0.0012 | -0.817 | 2,030 | 177.10 | 201.20 | 1 | -0.93 | 0.0013 | -0.837 | |||
| 0.0500 | 6.60 | 2 | 33 | 37.9% | 0.07 | 0.0011 | -0.741 | 2,040 | 187.00 | 216.50 | 1 | 35.1% | -0.94 | 0.0012 | -0.762 | |
| 0.0500 | 19.60 | 4 | 10 | 51.4% | 0.06 | 0.0010 | -0.671 | 2,050 | 197.00 | 226.40 | 36.2% | -0.95 | 0.0010 | -0.693 | ||
| 0.0500 | 9.80 | 3 | 6 | 44.4% | 0.06 | 0.0009 | -0.608 | 2,060 | 206.20 | 235.60 | -0.96 | 0.0010 | -0.628 | |||
| 0.0500 | 9.90 | 13 | 45.9% | 0.05 | 0.0008 | -0.550 | 2,070 | 216.80 | 239.40 | -0.96 | 0.0009 | -0.568 | ||||
| 0 | 4.90 | 2 | 12 | 40.8% | 0.04 | 0.0007 | -0.499 | 2,080 | 231.70 | 249.20 | -0.97 | 0.0008 | -0.515 | |||
| 0 | 4.80 | 9 | 41.9% | 0.04 | 0.0006 | -0.452 | 2,090 | 236.30 | 264.90 | -0.98 | 0.0007 | -0.466 | ||||
| 0 | 4.90 | 10 | 203 | 36.3% | 0.03 | 0.0006 | -0.410 | 2,100 | 245.00 | 268.80 | -0.98 | 0.0006 | -0.419 | |||
| 0.0500 | 5.00 | 2 | 8 | 44.9% | 0.03 | 0.0005 | -0.373 | 2,110 | 256.50 | 285.40 | -0.98 | 0.0006 | -0.378 | |||
| 0 | 4.90 | 8 | 45.9% | 0.03 | 0.0005 | -0.339 | 2,120 | 266.50 | 288.80 | -0.99 | 0.0005 | -0.344 | ||||
| 0.0500 | 6.30 | 12 | 49.5% | 0.02 | 0.0004 | -0.308 | 2,130 | 276.00 | 306.60 | -0.99 | 0.0004 | -0.317 | ||||
| 0 | 3.20 | 13 | 44.9% | 0.02 | 0.0004 | -0.280 | 2,140 | 285.10 | 315.50 | -0.99 | 0.0003 | -0.292 | ||||
| 0 | 3.40 | 42 | 46.5% | 0.02 | 0.0004 | -0.256 | 2,150 | 294.30 | 326.60 | -0.99 | 0.0003 | -0.271 | ||||
| 0 | 3.30 | 7 | 47.4% | 0.02 | 0.0003 | -0.233 | 2,160 | 305.10 | 335.50 | -1.00 | 0.0002 | -0.254 | ||||
| 0 | 4.90 | 4 | 51.9% | 0.02 | 0.0003 | -0.213 | 2,170 | 314.00 | 343.80 | -1.00 | 0.0002 | -0.247 | ||||
| 0 | 4.90 | 7 | 53.1% | 0.01 | 0.0003 | -0.194 | 2,180 | 325.60 | 353.80 | -1.00 | 0.0001 | -0.241 | ||||
| 0 | 3.40 | 15 | 51.0% | 0.01 | 0.0002 | -0.178 | 2,190 | 334.80 | 365.50 | -1.00 | 0.0001 | -0.236 | ||||
| 0 | 4.90 | 2 | 12 | 55.4% | 0.01 | 0.0002 | -0.163 | 2,200 | 346.50 | 375.50 | 47.0% | -1.00 | 0.0001 | -0.232 | ||
| 0 | 4.90 | 1 | 56.5% | 0.01 | 0.0002 | -0.149 | 2,210 | 356.50 | 385.00 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.40 | 24 | 56.6% | 0.01 | 0.0002 | -0.137 | 2,220 | 365.80 | 395.00 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.40 | 4 | 57.8% | 0.01 | 0.0002 | -0.126 | 2,230 | 375.10 | 405.40 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.20 | 1 | 58.4% | 0.01 | 0.0001 | -0.115 | 2,240 | 385.90 | 408.90 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.80 | 6 | 60.8% | 0.01 | 0.0001 | -0.106 | 2,250 | 394.60 | 425.50 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.40 | 5 | 61.0% | 0.01 | 0.0001 | -0.098 | 2,260 | 406.50 | 435.50 | 53.0% | -1.00 | 0.0000 | -0.229 | |||
| 0 | 4.60 | 4 | 62.6% | 0.01 | 0.0001 | -0.090 | 2,270 | 420.60 | 445.40 | 68.5% | -1.00 | 0.0000 | -0.229 | |||
| 0 | 4.90 | 64.3% | 0.01 | 0.0001 | -0.083 | 2,280 | 425.20 | 453.90 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 31 | 65.4% | 0.00 | 0.0001 | -0.077 | 2,290 | 433.90 | 463.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 7 | 66.5% | 0.00 | 0.0001 | -0.071 | 2,300 | 450.60 | 475.70 | 72.5% | -1.00 | 0.0000 | -0.229 | |||
| 0 | 4.90 | 3 | 67.5% | 0.00 | 0.0001 | -0.065 | 2,310 | 456.50 | 478.90 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.80 | 3 | 68.3% | 0.00 | 0.0001 | -0.061 | 2,320 | 465.90 | 493.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 2 | 69.6% | 0.00 | 0.0001 | -0.056 | 2,330 | 473.90 | 506.60 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 70.7% | 0.00 | 0.0001 | -0.052 | 2,340 | 486.50 | 508.80 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 1 | 3 | 71.7% | 0.00 | 0.0000 | -0.048 | 2,350 | 494.80 | 525.40 | -1.00 | 0.0000 | -0.229 | |||
| 0 | 4.90 | 4 | 72.7% | 0.00 | 0.0000 | -0.045 | 2,360 | 506.50 | 528.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 1 | 73.7% | 0.00 | 0.0000 | -0.042 | 2,370 | 515.30 | 543.90 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.80 | 74.5% | 0.00 | 0.0000 | -0.039 | 2,380 | 526.50 | 548.90 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 75.7% | 0.00 | 0.0000 | -0.036 | 2,390 | 535.50 | 563.80 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 2 | 76.7% | 0.00 | 0.0000 | -0.034 | 2,400 | 545.10 | 573.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 77.7% | 0.00 | 0.0000 | -0.031 | 2,410 | 556.50 | 583.80 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 1 | 78.7% | 0.00 | 0.0000 | -0.029 | 2,420 | 566.50 | 588.90 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 79.7% | 0.00 | 0.0000 | -0.027 | 2,430 | 575.90 | 605.50 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.80 | 1 | 80.4% | 0.00 | 0.0000 | -0.025 | 2,440 | 586.50 | 608.90 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.80 | 81.4% | 0.00 | 0.0000 | -0.024 | 2,450 | 596.00 | 623.90 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 82.6% | 0.00 | 0.0000 | -0.022 | 2,460 | 605.90 | 633.80 | -1.00 | 0.0000 | -0.229 | |||||
| 0 | 4.90 | 2 | 83.5% | 0.00 | 0.0000 | -0.021 | 2,470 | 615.60 | 643.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 1 | 84.5% | 0.00 | 0.0000 | -0.019 | 2,480 | 625.60 | 653.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 2 | 85.4% | 0.00 | 0.0000 | -0.018 | 2,490 | 635.60 | 663.80 | -1.00 | 0.0000 | -0.229 | ||||
| 0 | 4.90 | 6 | 86.4% | 0.00 | 0.0000 | -0.017 | 2,500 | 645.60 | 674.60 | -1.00 | 0.0000 | -0.229 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs