Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MERCADOLIBRE INC (MELI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MELI MERCADOLIBRE INC   0.511 0.373 1438.36 32.36
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 33.20 39.90 31.40 27.06 0 14  W   1425 MELI 18.00 24.60 100.00 13.18 0 2  W  
MELI 32.10 35.60 31.92 24.13 5 17  W   1430 MELI 21.80 25.10 30.50 15.25 1 5  W  
MELI 29.60 33.00 32.40 21.40 15 4  W   1435 MELI 24.20 27.60 30.30 17.53 2 2  W  
MELI 26.80 30.30 28.20 18.88 11 9  W   1440 MELI 26.80 30.00 30.00 20.00 1 15  W  
MELI 25.00 28.10 25.50 16.56 6 2  W   1445 MELI 28.70 32.80 31.40 22.68 1 0  W  
MELI 21.00 27.00 23.52 14.45 15 49  W   1450 MELI 30.00 36.40 32.52 25.56 9 9  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 66.40 74.30 0.00 45.57 0 0  W   1425 MELI 50.00 57.20 0.00 26.52 0 0  W  
MELI 65.80 69.80 69.67 42.77 3 4  W   1430 MELI 53.50 56.90 122.50 28.70 0 1  W  
MELI 63.60 67.10 59.00 40.09 4 3  W   1435 MELI 56.20 59.00 60.30 31.00 1 0  W  
MELI 61.10 64.40 60.61 37.51 1 3  W   1440 MELI 58.50 61.80 59.92 33.40 3 15  W  
MELI 58.60 61.80 59.00 35.04 3 0  W   1445 MELI 61.10 64.40 0.00 35.91 0 0  W  
MELI 54.00 63.00 40.00 32.69 0 9  W   1450 MELI 62.00 70.90 65.13 38.54 2 66  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 75.00 80.90 73.99 62.16 4 6  S   1425 MELI 55.90 62.60 0.00 32.42 0 0  S  
MELI 73.20 78.00 70.10 59.30 2 6  S   1430 MELI 60.00 65.20 64.38 34.50 1 10  S  
MELI 71.10 74.10 70.00 56.53 1 1  S   1435 MELI 62.60 65.30 63.30 36.67 1 0  S  
MELI 68.30 71.80 71.00 53.84 1 16  S   1440 MELI 65.20 67.70 67.50 38.93 5 36  S  
MELI 65.90 69.50 65.90 51.23 3 1  S   1445 MELI 66.90 70.30 67.40 41.26 5 0  S  
MELI 63.30 67.30 62.70 48.72 17 26  S   1450 MELI 69.70 73.40 128.70 43.69 0 20  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 75.20 84.00 0.00 77.06 0 0  W   1430 MELI 61.60 70.00 0.00 36.12 0 0  W  
MELI 71.40 78.70 73.36 71.33 4 0  W   1440 MELI 66.50 75.00 70.60 40.17 10 2  W  
MELI 65.30 74.00 0.00 65.89 0 0  W   1450 MELI 71.50 80.00 106.83 44.49 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 80.00 88.00 77.40 97.20 4 0  W   1430 MELI 64.50 73.00 106.53 34.90 0 3  W  
MELI 74.60 82.70 55.95 91.18 0 8  W   1440 MELI 69.20 77.70 96.60 38.51 0 3  W  
MELI 70.10 78.50 54.00 85.39 0 0  W   1450 MELI 74.30 82.90 130.45 42.34 0 8  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 85.30 93.90 0.00 120.40 0 0  W   1430 MELI 68.60 76.90 87.70 31.76 0 2  W  
MELI 80.00 89.00 0.00 114.08 0 0  W   1440 MELI 73.40 81.60 0.00 34.88 0 0  W  
MELI 75.20 83.90 0.00 107.96 0 0  W   1450 MELI 78.50 86.90 0.00 38.20 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 98.90 102.00 98.28 177.62 1 4  S   1430 MELI 76.70 82.40 95.60 22.64 0 14  S  
MELI 93.90 96.80 95.55 170.78 4 16  S   1440 MELI 81.70 86.90 86.80 24.77 1 12  S  
MELI 89.00 91.80 85.17 164.08 5 39  S   1450 MELI 86.70 91.90 128.05 27.04 0 80  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MELI 113.70 121.70 95.45 337.87 0 3  S   1430 MELI 87.90 95.00 122.80 6.48 0 12  S  
MELI 112.00 115.10 108.90 330.77 1 1  S   1440 MELI 93.70 100.00 66.90 7.12 0 1  S  
MELI 106.70 109.80 101.50 323.71 0 3  S   1450 MELI 98.60 104.40 146.40 7.80 0 68  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.