MELI option chain MercadoLibre, Inc.
Cboe delayed options data · as of 00:36 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 ±23.8% (1,523.63–2,474.33) · ATM IV 40.6% · P/C open interest 0.98
| 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 | |
| 1,012 | 1,044 | 2 | 50.3% | 0.98 | 0.0001 | 0.000 | 1,000 | 0.7000 | 6.80 | 1 | 2 | 47.9% | -0.02 | 0.0001 | -0.083 | |
| 992.60 | 1,024 | 48.7% | 0.98 | 0.0001 | 0.000 | 1,020 | 0 | 19.80 | 2 | 55.1% | -0.02 | 0.0001 | -0.086 | |||
| 973.40 | 1,002 | 45.8% | 0.98 | 0.0001 | 0.000 | 1,040 | 0.0500 | 10.80 | 2 | 48.3% | -0.02 | 0.0001 | -0.090 | |||
| 963.90 | 995.10 | 1 | 47.4% | 0.98 | 0.0001 | 0.000 | 1,050 | 0.0500 | 6.20 | 3 | 43.7% | -0.02 | 0.0001 | -0.092 | ||
| 954.40 | 986.90 | 48.5% | 0.98 | 0.0001 | 0.000 | 1,060 | 0.1000 | 17.10 | 7 | 51.1% | -0.02 | 0.0001 | -0.095 | |||
| 935.50 | 968.10 | 47.7% | 0.98 | 0.0001 | 0.000 | 1,080 | 2.80 | 7.40 | 7 | 45.4% | -0.02 | 0.0001 | -0.099 | |||
| 916.70 | 949.20 | 2 | 47.3% | 0.97 | 0.0001 | 0.000 | 1,100 | 0.2000 | 7.90 | 3 | 42.6% | -0.03 | 0.0001 | -0.104 | ||
| 898.40 | 928.30 | 6 | 46.0% | 0.97 | 0.0001 | 0.000 | 1,120 | 0 | 9.50 | 4 | 42.6% | -0.03 | 0.0001 | -0.110 | ||
| 879.10 | 911.60 | 1 | 46.7% | 0.97 | 0.0001 | 0.000 | 1,140 | 0 | 10.60 | 7 | 42.3% | -0.03 | 0.0001 | -0.116 | ||
| 869.80 | 900.30 | 45.5% | 0.97 | 0.0001 | 0.000 | 1,150 | 0.5000 | 11.00 | 1 | 42.3% | -0.03 | 0.0001 | -0.119 | |||
| 860.50 | 890.80 | 45.3% | 0.97 | 0.0001 | 0.000 | 1,160 | 3.50 | 11.60 | 25 | 43.8% | -0.03 | 0.0001 | -0.122 | |||
| 842.00 | 873.10 | 1 | 45.4% | 0.97 | 0.0001 | 0.000 | 1,180 | 1.90 | 13.10 | 15 | 42.6% | -0.04 | 0.0001 | -0.129 | ||
| 824.00 | 855.60 | 1 | 45.5% | 0.96 | 0.0001 | 0.000 | 1,200 | 5.10 | 19.00 | 20 | 45.6% | -0.04 | 0.0001 | -0.136 | ||
| 805.30 | 835.90 | 44.5% | 0.96 | 0.0001 | 0.000 | 1,220 | 4.10 | 21.10 | 8 | 44.8% | -0.04 | 0.0001 | -0.144 | |||
| 787.20 | 818.80 | 44.9% | 0.96 | 0.0001 | -0.002 | 1,240 | 0 | 20.00 | 20 | 41.5% | -0.05 | 0.0001 | -0.153 | |||
| 778.10 | 810.20 | 44.8% | 0.95 | 0.0001 | -0.008 | 1,250 | 10.30 | 20.30 | 13 | 44.9% | -0.05 | 0.0001 | -0.157 | |||
| 769.10 | 801.50 | 4 | 44.9% | 0.95 | 0.0002 | -0.015 | 1,260 | 8.60 | 21.10 | 8 | 17 | 44.0% | -0.05 | 0.0002 | -0.162 | |
| 751.50 | 780.90 | 2 | 43.8% | 0.95 | 0.0002 | -0.028 | 1,280 | 8.00 | 25.80 | 5 | 44.1% | -0.05 | 0.0002 | -0.172 | ||
| 733.30 | 764.60 | 1 | 44.2% | 0.94 | 0.0002 | -0.042 | 1,300 | 16.00 | 24.30 | 37 | 44.8% | -0.06 | 0.0002 | -0.182 | ||
| 716.00 | 748.40 | 2 | 44.4% | 0.94 | 0.0002 | -0.057 | 1,320 | 14.30 | 26.10 | 3 | 43.6% | -0.06 | 0.0002 | -0.194 | ||
| 698.40 | 729.60 | 13 | 43.9% | 0.93 | 0.0002 | -0.072 | 1,340 | 10.30 | 29.40 | 24 | 42.2% | -0.07 | 0.0002 | -0.205 | ||
| 689.70 | 720.50 | 1 | 43.7% | 0.93 | 0.0002 | -0.080 | 1,350 | 11.10 | 33.10 | 42.8% | -0.07 | 0.0002 | -0.212 | |||
| 681.10 | 708.40 | 16 | 42.8% | 0.93 | 0.0002 | -0.088 | 1,360 | 17.00 | 28.60 | 45 | 42.5% | -0.07 | 0.0002 | -0.218 | ||
| 664.40 | 694.00 | 43.3% | 0.92 | 0.0002 | -0.104 | 1,380 | 14.50 | 36.60 | 17 | 42.6% | -0.08 | 0.0002 | -0.231 | |||
| 647.30 | 677.40 | 3 | 43.2% | 0.92 | 0.0002 | -0.121 | 1,400 | 25.00 | 38.10 | 29 | 44.0% | -0.09 | 0.0002 | -0.245 | ||
| 630.60 | 660.10 | 43.0% | 0.91 | 0.0003 | -0.138 | 1,420 | 26.00 | 36.30 | 18 | 42.5% | -0.09 | 0.0003 | -0.259 | |||
| 614.10 | 643.50 | 2 | 42.9% | 0.90 | 0.0003 | -0.156 | 1,440 | 23.10 | 40.50 | 4 | 41.5% | -0.10 | 0.0003 | -0.273 | ||
| 606.00 | 635.40 | 42.9% | 0.90 | 0.0003 | -0.165 | 1,450 | 26.20 | 40.80 | 2 | 41.6% | -0.11 | 0.0003 | -0.281 | |||
| 597.80 | 627.00 | 2 | 42.8% | 0.89 | 0.0003 | -0.174 | 1,460 | 32.60 | 42.70 | 2 | 42.5% | -0.11 | 0.0003 | -0.288 | ||
| 581.60 | 610.40 | 1 | 42.6% | 0.89 | 0.0003 | -0.192 | 1,480 | 35.60 | 46.50 | 2 | 42.4% | -0.12 | 0.0003 | -0.303 | ||
| 565.80 | 597.60 | 5 | 43.1% | 0.88 | 0.0003 | -0.211 | 1,500 | 40.70 | 52.10 | 25 | 42.9% | -0.13 | 0.0003 | -0.319 | ||
| 549.90 | 579.60 | 42.6% | 0.87 | 0.0004 | -0.229 | 1,520 | 43.70 | 52.80 | 4 | 39 | 42.2% | -0.14 | 0.0004 | -0.334 | ||
| 534.40 | 564.80 | 2 | 42.6% | 0.86 | 0.0004 | -0.248 | 1,540 | 41.10 | 57.20 | 11 | 41.1% | -0.14 | 0.0004 | -0.349 | ||
| 519.30 | 549.80 | 2 | 42.6% | 0.85 | 0.0004 | -0.266 | 1,560 | 52.10 | 73.10 | 24 | 43.7% | -0.15 | 0.0004 | -0.365 | ||
| 504.10 | 533.70 | 7 | 42.3% | 0.84 | 0.0004 | -0.284 | 1,580 | 51.20 | 77.70 | 16 | 42.9% | -0.16 | 0.0004 | -0.380 | ||
| 489.50 | 518.40 | 27 | 42.2% | 0.83 | 0.0004 | -0.302 | 1,600 | 62.90 | 82.50 | 51 | 43.7% | -0.17 | 0.0004 | -0.395 | ||
| 474.80 | 501.40 | 3 | 41.8% | 0.82 | 0.0004 | -0.320 | 1,620 | 66.20 | 87.60 | 11 | 43.3% | -0.18 | 0.0004 | -0.409 | ||
| 460.60 | 491.60 | 4 | 42.3% | 0.81 | 0.0004 | -0.337 | 1,640 | 67.60 | 93.00 | 54 | 42.8% | -0.20 | 0.0004 | -0.423 | ||
| 446.40 | 475.70 | 9 | 42.0% | 0.80 | 0.0005 | -0.353 | 1,660 | 72.00 | 98.40 | 55 | 42.5% | -0.21 | 0.0005 | -0.437 | ||
| 432.50 | 461.40 | 18 | 41.9% | 0.79 | 0.0005 | -0.369 | 1,680 | 79.80 | 104.00 | 6 | 42.6% | -0.22 | 0.0005 | -0.450 | ||
| 418.90 | 447.50 | 47 | 41.8% | 0.78 | 0.0005 | -0.385 | 1,700 | 83.80 | 110.30 | 112 | 42.4% | -0.23 | 0.0005 | -0.463 | ||
| 405.50 | 433.80 | 31 | 41.7% | 0.77 | 0.0005 | -0.399 | 1,720 | 92.50 | 116.20 | 50 | 42.5% | -0.24 | 0.0005 | -0.475 | ||
| 398.90 | 427.50 | 41.7% | 0.76 | 0.0005 | -0.407 | 1,730 | 93.70 | 120.00 | 4 | 42.3% | -0.25 | 0.0005 | -0.480 | |||
| 392.40 | 421.30 | 27 | 41.7% | 0.75 | 0.0005 | -0.414 | 1,740 | 96.40 | 123.50 | 6 | 42.2% | -0.25 | 0.0005 | -0.486 | ||
| 386.00 | 410.00 | 1 | 41.1% | 0.75 | 0.0005 | -0.420 | 1,750 | 100.50 | 126.80 | 15 | 42.2% | -0.26 | 0.0005 | -0.492 | ||
| 379.60 | 409.60 | 25 | 41.7% | 0.74 | 0.0005 | -0.427 | 1,760 | 101.90 | 130.30 | 13 | 42.0% | -0.26 | 0.0005 | -0.497 | ||
| 373.20 | 402.20 | 41.5% | 0.74 | 0.0005 | -0.434 | 1,770 | 107.50 | 132.00 | 1 | 41.9% | -0.27 | 0.0006 | -0.502 | |||
| 366.90 | 394.60 | 22 | 41.4% | 0.73 | 0.0005 | -0.440 | 1,780 | 113.70 | 136.00 | 6 | 42.2% | -0.28 | 0.0006 | -0.507 | ||
| 360.60 | 388.90 | 3 | 41.4% | 0.72 | 0.0006 | -0.446 | 1,790 | 114.80 | 140.00 | 9 | 42.0% | -0.28 | 0.0006 | -0.512 | ||
| 354.40 | 383.00 | 27 | 41.4% | 0.72 | 0.0006 | -0.452 | 1,800 | 121.50 | 138.60 | 20 | 41.7% | -0.29 | 0.0006 | -0.516 | ||
| 348.30 | 377.70 | 12 | 41.4% | 0.71 | 0.0006 | -0.458 | 1,810 | 123.80 | 148.00 | 1 | 42.1% | -0.30 | 0.0006 | -0.521 | ||
| 342.20 | 369.60 | 48 | 41.1% | 0.71 | 0.0006 | -0.464 | 1,820 | 125.70 | 152.00 | 1 | 41.9% | -0.30 | 0.0006 | -0.525 | ||
| 336.10 | 365.20 | 4 | 41.2% | 0.70 | 0.0006 | -0.469 | 1,830 | 129.60 | 156.00 | 41.8% | -0.31 | 0.0006 | -0.529 | |||
| 330.10 | 357.40 | 72 | 41.0% | 0.69 | 0.0006 | -0.474 | 1,840 | 134.50 | 159.80 | 19 | 41.9% | -0.31 | 0.0006 | -0.533 | ||
| 324.10 | 347.40 | 1 | 4 | 40.6% | 0.69 | 0.0006 | -0.480 | 1,850 | 138.00 | 163.70 | 41.8% | -0.32 | 0.0006 | -0.537 | ||
| 318.30 | 345.20 | 20 | 40.9% | 0.68 | 0.0006 | -0.484 | 1,860 | 143.00 | 167.70 | 4 | 41.8% | -0.33 | 0.0006 | -0.541 | ||
| 312.40 | 341.40 | 1 | 41.0% | 0.68 | 0.0006 | -0.489 | 1,870 | 145.40 | 171.70 | 1 | 41.6% | -0.33 | 0.0006 | -0.544 | ||
| 306.70 | 335.00 | 8 | 40.9% | 0.67 | 0.0006 | -0.494 | 1,880 | 152.80 | 175.70 | 6 | 41.8% | -0.34 | 0.0006 | -0.548 | ||
| 301.00 | 326.20 | 2 | 40.5% | 0.66 | 0.0006 | -0.498 | 1,890 | 155.70 | 179.90 | 1 | 41.6% | -0.35 | 0.0006 | -0.551 | ||
| 295.40 | 319.00 | 35 | 40.3% | 0.66 | 0.0006 | -0.502 | 1,900 | 159.60 | 183.90 | 17 | 41.5% | -0.35 | 0.0006 | -0.554 | ||
| 289.80 | 317.10 | 5 | 40.6% | 0.65 | 0.0006 | -0.506 | 1,910 | 162.60 | 188.00 | 41.3% | -0.36 | 0.0006 | -0.557 | |||
| 284.30 | 314.60 | 13 | 40.8% | 0.64 | 0.0006 | -0.510 | 1,920 | 167.90 | 191.90 | 40 | 41.3% | -0.37 | 0.0006 | -0.559 | ||
| 278.80 | 309.20 | 1 | 40.7% | 0.64 | 0.0006 | -0.514 | 1,930 | 172.40 | 195.90 | 1 | 41.2% | -0.37 | 0.0006 | -0.562 | ||
| 273.40 | 302.30 | 18 | 40.5% | 0.63 | 0.0006 | -0.518 | 1,940 | 177.70 | 201.60 | 17 | 41.3% | -0.38 | 0.0007 | -0.564 | ||
| 268.00 | 297.60 | 40.5% | 0.62 | 0.0006 | -0.521 | 1,950 | 185.80 | 205.70 | 1 | 41.5% | -0.39 | 0.0007 | -0.566 | |||
| 262.70 | 289.20 | 10 | 40.2% | 0.62 | 0.0006 | -0.524 | 1,960 | 187.90 | 207.80 | 4 | 42 | 40.9% | -0.39 | 0.0007 | -0.568 | |
| 257.50 | 282.00 | 2 | 39.9% | 0.61 | 0.0006 | -0.527 | 1,970 | 194.30 | 212.90 | 11 | 2 | 41.1% | -0.40 | 0.0007 | -0.570 | |
| 252.30 | 280.70 | 6 | 22 | 40.2% | 0.60 | 0.0006 | -0.530 | 1,980 | 194.90 | 220.30 | 4 | 12 | 40.9% | -0.41 | 0.0007 | -0.572 |
| 247.10 | 273.80 | 2 | 11 | 40.0% | 0.60 | 0.0006 | -0.532 | 1,990 | 203.30 | 223.20 | 2 | 1 | 41.0% | -0.41 | 0.0007 | -0.573 |
| 242.60 | 272.00 | 1 | 88 | 40.2% | 0.59 | 0.0006 | -0.535 | 2,000 | 208.10 | 228.00 | 24 | 40.9% | -0.42 | 0.0007 | -0.574 | |
| 232.00 | 259.10 | 1 | 18 | 39.8% | 0.58 | 0.0007 | -0.539 | 2,020 | 211.40 | 238.90 | 1 | 40.2% | -0.44 | 0.0007 | -0.576 | |
| 223.40 | 247.80 | 6 | 19 | 39.6% | 0.57 | 0.0007 | -0.543 | 2,040 | 228.50 | 248.40 | 1 | 40.6% | -0.45 | 0.0007 | -0.578 | |
| 214.60 | 240.70 | 47 | 39.7% | 0.55 | 0.0007 | -0.546 | 2,060 | 239.40 | 259.40 | 2 | 40.6% | -0.46 | 0.0007 | -0.579 | ||
| 203.90 | 229.20 | 4 | 49 | 39.2% | 0.54 | 0.0007 | -0.548 | 2,080 | 246.00 | 271.20 | 1 | 40.2% | -0.48 | 0.0007 | -0.579 | |
| 197.90 | 220.70 | 20 | 39.4% | 0.53 | 0.0007 | -0.550 | 2,100 | 259.80 | 281.30 | 2 | 40.2% | -0.49 | 0.0007 | -0.578 | ||
| 189.00 | 213.80 | 2 | 15 | 39.4% | 0.51 | 0.0007 | -0.551 | 2,120 | 265.90 | 293.60 | 39.7% | -0.51 | 0.0007 | -0.577 | ||
| 180.10 | 200.10 | 11 | 38.7% | 0.50 | 0.0007 | -0.551 | 2,140 | 276.80 | 305.20 | 1 | 39.6% | -0.52 | 0.0007 | -0.575 | ||
| 173.70 | 195.50 | 9 | 39.1% | 0.49 | 0.0007 | -0.551 | 2,160 | 291.50 | 317.10 | 9 | 39.7% | -0.53 | 0.0007 | -0.573 | ||
| 167.20 | 186.70 | 6 | 39.0% | 0.47 | 0.0007 | -0.550 | 2,180 | 303.70 | 329.20 | 10 | 39.6% | -0.55 | 0.0007 | -0.570 | ||
| 159.90 | 178.90 | 10 | 58 | 38.9% | 0.46 | 0.0007 | -0.548 | 2,200 | 313.30 | 342.10 | 5 | 39.2% | -0.56 | 0.0007 | -0.566 | |
| 151.50 | 172.70 | 2 | 3 | 38.8% | 0.45 | 0.0007 | -0.546 | 2,220 | 326.30 | 354.50 | 1 | 1 | 39.1% | -0.58 | 0.0007 | -0.562 |
| 145.20 | 163.10 | 6 | 38.5% | 0.44 | 0.0007 | -0.544 | 2,240 | 345.90 | 367.60 | 1 | 39.6% | -0.59 | 0.0007 | -0.558 | ||
| 139.30 | 160.50 | 4 | 38.8% | 0.42 | 0.0007 | -0.540 | 2,260 | 355.20 | 381.30 | 7 | 39.2% | -0.60 | 0.0007 | -0.552 | ||
| 127.70 | 150.40 | 20 | 38.0% | 0.41 | 0.0007 | -0.537 | 2,280 | 365.70 | 394.50 | 38.8% | -0.62 | 0.0007 | -0.547 | |||
| 126.00 | 142.80 | 21 | 38.2% | 0.40 | 0.0007 | -0.532 | 2,300 | 380.90 | 408.30 | 1 | 20 | 38.9% | -0.63 | 0.0007 | -0.541 | |
| 118.80 | 137.70 | 4 | 38.1% | 0.39 | 0.0007 | -0.528 | 2,320 | 399.00 | 422.40 | 1 | 39.2% | -0.64 | 0.0007 | -0.534 | ||
| 115.30 | 131.40 | 2 | 13 | 38.2% | 0.38 | 0.0007 | -0.522 | 2,340 | 409.30 | 436.70 | 1 | 38.7% | -0.66 | 0.0007 | -0.527 | |
| 107.80 | 126.70 | 11 | 38.0% | 0.36 | 0.0007 | -0.517 | 2,360 | 420.30 | 451.20 | 38.3% | -0.67 | 0.0007 | -0.520 | |||
| 103.20 | 121.50 | 10 | 38.0% | 0.35 | 0.0006 | -0.511 | 2,380 | 435.60 | 466.40 | 38.3% | -0.68 | 0.0007 | -0.512 | |||
| 97.30 | 116.50 | 14 | 37.9% | 0.34 | 0.0006 | -0.504 | 2,400 | 452.40 | 481.30 | 1 | 38.4% | -0.69 | 0.0007 | -0.503 | ||
| 89.70 | 112.90 | 7 | 37.7% | 0.33 | 0.0006 | -0.497 | 2,420 | 466.50 | 496.50 | 38.2% | -0.71 | 0.0007 | -0.495 | |||
| 89.00 | 107.20 | 3 | 37.9% | 0.32 | 0.0006 | -0.490 | 2,440 | 479.80 | 512.20 | 3 | 37.9% | -0.72 | 0.0007 | -0.486 | ||
| 83.70 | 103.60 | 14 | 37.9% | 0.31 | 0.0006 | -0.482 | 2,460 | 494.30 | 527.80 | 37.7% | -0.73 | 0.0007 | -0.477 | |||
| 78.90 | 98.70 | 18 | 37.7% | 0.30 | 0.0006 | -0.475 | 2,480 | 514.20 | 543.50 | 1 | 38.0% | -0.74 | 0.0007 | -0.467 | ||
| 74.60 | 94.20 | 25 | 37.6% | 0.29 | 0.0006 | -0.466 | 2,500 | 536.90 | 559.60 | 14 | 38.7% | -0.76 | 0.0007 | -0.457 | ||
| 65.70 | 85.00 | 11 | 37.6% | 0.26 | 0.0006 | -0.445 | 2,550 | 570.80 | 600.80 | 37.7% | -0.79 | 0.0007 | -0.432 | |||
| 55.80 | 75.20 | 12 | 37.3% | 0.24 | 0.0006 | -0.423 | 2,600 | 612.20 | 643.30 | 6 | 37.5% | -0.81 | 0.0007 | -0.404 | ||
| 49.50 | 65.90 | 5 | 37.2% | 0.22 | 0.0005 | -0.400 | 2,650 | 654.80 | 686.80 | 2 | 37.2% | -0.84 | 0.0006 | -0.379 | ||
| 41.40 | 59.20 | 6 | 37.0% | 0.20 | 0.0005 | -0.376 | 2,700 | 702.70 | 731.70 | 37.6% | -0.86 | 0.0006 | -0.351 | |||
| 35.10 | 53.80 | 4 | 36.9% | 0.18 | 0.0005 | -0.353 | 2,750 | 746.70 | 777.10 | 37.2% | -0.89 | 0.0006 | -0.328 | |||
| 31.00 | 47.60 | 2 | 36.9% | 0.16 | 0.0004 | -0.332 | 2,800 | 793.20 | 824.30 | 37.1% | -0.91 | 0.0006 | -0.296 | |||
| 26.30 | 43.60 | 3 | 37.0% | 0.15 | 0.0004 | -0.310 | 2,850 | 841.10 | 872.00 | 37.4% | -0.93 | 0.0006 | -0.264 | |||
| 24.60 | 39.60 | 5 | 37.4% | 0.13 | 0.0004 | -0.291 | 2,900 | 888.50 | 920.90 | 37.4% | -0.95 | 0.0006 | -0.215 | |||
| 22.40 | 35.80 | 2 | 37.7% | 0.12 | 0.0004 | -0.273 | 2,950 | 938.80 | 970.10 | 38.6% | -0.97 | 0.0006 | -0.144 | |||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs