Cboe Global Markets

MELI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mercadolibre Inc (meli)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
2354.1201
Ask: 
2377
Vol: 
192,829
Last: 
2,358.49
Change: 
-8.4499 (+-0.3577%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
41.8
+0
32.7
44.6
0
0.34
0.5554
0.005
2
MELI 2350.000
34.7
-7.6
30
39.2
8
0.33
0.5303
0.005
14
MELI 2355.000
34
-5.3
30
34.6
9
0.33
0.5051
0.0051
1
MELI 2360.000
31.38
-6.37
27.1
32.9
16
0.33
0.4798
0.0051
10
MELI 2365.000
29.5
-4.75
24.1
30
5
0.32
0.4546
0.005
9
MELI 2370.000
25
-7.1
22.5
27.6
9
0.33
0.4296
0.005
13
Fri Aug 01 2025
Strike
MELI 2345.000
MELI 2350.000
MELI 2355.000
MELI 2360.000
MELI 2365.000
MELI 2370.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
27.85
+0
19.4
30.5
0
0.3
-0.4478
0.005
27
MELI 2350.000
30.3
+0.05
23.9
31.1
9
0.3
-0.4731
0.0051
42
MELI 2355.000
33.45
+0
28.5
33.6
0
0.31
-0.4986
0.0051
2
MELI 2360.000
31.02
-5.33
25.6
37.6
5
0.29
-0.5241
0.0051
6
MELI 2365.000
35.1
-4.2
32.3
37.2
7
0.3
-0.5496
0.0051
9
MELI 2370.000
38.75
+0
32.1
43.7
0
0.3
-0.5749
0.0051
11
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
0
+0
100.6
112.9
0
0.62
0.5403
0.0016
0
MELI 2350.000
102.53
-6.57
99.8
107.3
1
0.62
0.5323
0.0016
5
MELI 2355.000
104.87
+0
95.6
107.9
0
0.62
0.5243
0.0016
4
MELI 2360.000
99.9
-0.55
94.1
105.5
6
0.62
0.5163
0.0016
1
MELI 2365.000
0
+0
92.5
103
0
0.62
0.5083
0.0016
0
MELI 2370.000
105
+9.05
86.8
98.3
1
0.62
0.5003
0.0016
5
Fri Aug 08 2025
Strike
MELI 2345.000
MELI 2350.000
MELI 2355.000
MELI 2360.000
MELI 2365.000
MELI 2370.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
89
+0
86.2
96.2
0
0.59
-0.4617
0.0016
10
MELI 2350.000
93.57
+0.02
89.5
98.7
1
0.6
-0.4698
0.0016
47
MELI 2355.000
0
+0
91.6
102.2
0
0.6
-0.4778
0.0016
0
MELI 2360.000
93.33
+0
95.6
103.7
0
0.6
-0.4858
0.0016
41
MELI 2365.000
0
+0
95.5
107.6
0
0.59
-0.4939
0.0016
0
MELI 2370.000
111
+0
100.8
112.8
0
0.61
-0.5019
0.0016
28
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
121.1
+0
110.2
122.7
0
0.53
0.5438
0.0015
12
MELI 2350.000
120.93
+1.48
107.6
120.1
3
0.53
0.5364
0.0015
45
MELI 2355.000
112.7
-2.65
105.2
114.6
2
0.52
0.5291
0.0015
1
MELI 2360.000
109.96
-5.74
102.6
115
4
0.52
0.5218
0.0015
4
MELI 2365.000
105.2
+0
100.1
111.5
0
0.52
0.5144
0.0015
5
MELI 2370.000
120.8
+0
98
109.3
0
0.52
0.5071
0.0015
7
Fri Aug 15 2025
Strike
MELI 2345.000
MELI 2350.000
MELI 2355.000
MELI 2360.000
MELI 2365.000
MELI 2370.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2345.000
102.92
+0
94.5
105.9
0
0.51
-0.459
0.0015
5
MELI 2350.000
102
+0.25
95.7
107.5
5
0.51
-0.4663
0.0015
54
MELI 2355.000
99.2
+0
97.8
110
0
0.51
-0.4737
0.0015
1
MELI 2360.000
108
+0
102.8
113.8
0
0.51
-0.4811
0.0015
45
MELI 2365.000
0
+0
104
115.1
0
0.51
-0.4885
0.0015
0
MELI 2370.000
104.21
+0
105.4
118.9
0
0.51
-0.4959
0.0015
25
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2330.000
0
+0
127.3
139.8
0
0.48
0.5673
0.0014
0
MELI 2340.000
126
+0
121.9
134.5
0
0.48
0.5537
0.0014
3
MELI 2350.000
0
+0
116.8
129.3
0
0.48
0.5401
0.0014
0
MELI 2360.000
121
+0.65
111.8
124.3
1
0.48
0.5265
0.0014
1
MELI 2370.000
110
-8.1
106.9
119.4
2
0.48
0.5128
0.0014
8
MELI 2380.000
108.03
-5.52
103.6
113.3
1
0.48
0.4992
0.0014
1
Fri Aug 22 2025
Strike
MELI 2330.000
MELI 2340.000
MELI 2350.000
MELI 2360.000
MELI 2370.000
MELI 2380.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2330.000
105.78
+0
92.8
105.3
0
0.46
-0.4359
0.0014
1
MELI 2340.000
100
+0
97.8
110
0
0.46
-0.4496
0.0014
5
MELI 2350.000
109.15
+0
103.9
114.9
0
0.47
-0.4633
0.0014
5
MELI 2360.000
111.79
-1.21
107.3
119.8
20
0.46
-0.4771
0.0014
1
MELI 2370.000
117.77
+0.42
114.8
125
20
0.47
-0.4909
0.0014
0
MELI 2380.000
0
+0
117.8
130.3
0
0.46
-0.5047
0.0014
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2330.000
160.11
+0
133.2
147.1
0
0.44
0.5697
0.0013
2
MELI 2340.000
0
+0
127.8
141.4
0
0.44
0.5568
0.0013
0
MELI 2350.000
0
+0
122.9
136.7
0
0.44
0.5439
0.0013
0
MELI 2360.000
170
+0
120.3
131.8
0
0.45
0.5309
0.0013
1
MELI 2370.000
150
+0
110.9
126.4
0
0.44
0.5179
0.0013
2
MELI 2380.000
161
+0
108.4
121.5
0
0.44
0.5049
0.0013
2
Fri Aug 29 2025
Strike
MELI 2330.000
MELI 2340.000
MELI 2350.000
MELI 2360.000
MELI 2370.000
MELI 2380.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MELI 2330.000
0
+0
97
113.9
0
0.44
-0.4346
0.0013
0
MELI 2340.000
0
+0
101.3
118.8
0
0.43
-0.4476
0.0013
0
MELI 2350.000
114.4
+0
106.2
123
0
0.43
-0.4608
0.0013
5
MELI 2360.000
107.95
+0
111.2
128.7
0
0.43
-0.4739
0.0013
4
MELI 2370.000
115.1
+0
117.9
132.1
0
0.43
-0.4871
0.0013
5
MELI 2380.000
0
+0
123.1
140.1
0
0.43
-0.5002
0.0013
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.