MELI chaîne d'options MercadoLibre, Inc.
Cboe delayed options data · au 18:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±13.9% (1,575.66–2,082.66) · ATM IV 41.6% · P/C open interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 907.00 | 937.30 | 4 | 63.9% | 1.00 | 0.0000 | -0.007 | 920 | 0 | 4.90 | 4 | 78.8% | -0.00 | 0.0000 | -0.007 | ||
| 886.70 | 919.70 | 2 | 70.5% | 1.00 | 0.0000 | -0.008 | 940 | 0 | 4.90 | 13 | 76.6% | -0.00 | 0.0000 | -0.008 | ||
| 867.60 | 899.20 | 4 | 68.8% | 1.00 | 0.0000 | -0.009 | 960 | 0 | 4.90 | 54 | 74.4% | -0.00 | 0.0000 | -0.009 | ||
| 847.80 | 877.60 | 59.5% | 1.00 | 0.0000 | -0.011 | 980 | 0 | 4.90 | 18 | 72.3% | -0.00 | 0.0000 | -0.011 | |||
| 826.90 | 860.30 | 2 | 64.1% | 1.00 | 0.0000 | -0.013 | 1,000 | 0 | 4.90 | 76 | 70.2% | -0.00 | 0.0000 | -0.013 | ||
| 808.50 | 840.50 | 7 | 66.2% | 1.00 | 0.0000 | -0.015 | 1,020 | 0 | 4.90 | 13 | 68.2% | -0.00 | 0.0000 | -0.015 | ||
| 788.70 | 820.70 | 8 | 64.5% | 1.00 | 0.0000 | -0.018 | 1,040 | 0 | 4.90 | 18 | 66.2% | -0.00 | 0.0000 | -0.018 | ||
| 768.10 | 800.90 | 14 | 60.9% | 1.00 | 0.0000 | -0.021 | 1,060 | 0 | 4.90 | 10 | 64.2% | -0.00 | 0.0000 | -0.022 | ||
| 748.80 | 780.30 | 13 | 58.5% | 1.00 | 0.0000 | -0.025 | 1,080 | 0 | 4.90 | 13 | 62.3% | -0.00 | 0.0000 | -0.025 | ||
| 728.20 | 761.40 | 8 | 57.1% | 1.00 | 0.0000 | -0.030 | 1,100 | 0 | 4.90 | 14 | 60.4% | -0.00 | 0.0000 | -0.030 | ||
| 709.00 | 740.90 | 7 | 55.3% | 1.00 | 0.0000 | -0.035 | 1,120 | 0 | 4.90 | 36 | 58.5% | -0.00 | 0.0000 | -0.035 | ||
| 689.20 | 719.50 | 4 | 49.4% | 0.99 | 0.0000 | -0.042 | 1,140 | 0 | 4.00 | 12 | 55.0% | -0.01 | 0.0000 | -0.042 | ||
| 669.50 | 702.30 | 5 | 54.3% | 0.99 | 0.0000 | -0.049 | 1,160 | 0 | 4.90 | 8 | 54.9% | -0.01 | 0.0000 | -0.049 | ||
| 649.30 | 683.60 | 6 | 53.8% | 0.99 | 0.0001 | -0.058 | 1,180 | 0 | 4.90 | 37 | 53.1% | -0.01 | 0.0001 | -0.058 | ||
| 630.70 | 662.40 | 6 | 51.9% | 0.99 | 0.0001 | -0.068 | 1,200 | 0 | 3.10 | 44 | 48.0% | -0.01 | 0.0001 | -0.068 | ||
| 610.50 | 642.80 | 7 | 49.9% | 0.99 | 0.0001 | -0.079 | 1,220 | 0 | 4.90 | 32 | 49.6% | -0.01 | 0.0001 | -0.080 | ||
| 591.40 | 622.10 | 8 | 48.0% | 0.99 | 0.0001 | -0.093 | 1,240 | 0 | 3.50 | 27 | 45.5% | -0.01 | 0.0001 | -0.093 | ||
| 572.00 | 605.70 | 6 | 51.0% | 0.98 | 0.0001 | -0.108 | 1,260 | 0.7500 | 5.50 | 30 | 48.0% | -0.02 | 0.0001 | -0.109 | ||
| 552.70 | 586.00 | 2 | 49.9% | 0.98 | 0.0001 | -0.126 | 1,280 | 0.8000 | 4.70 | 27 | 45.4% | -0.02 | 0.0001 | -0.127 | ||
| 534.00 | 562.10 | 10 | 45.1% | 0.98 | 0.0002 | -0.147 | 1,300 | 0.2500 | 17.80 | 5 | 108 | 54.6% | -0.02 | 0.0002 | -0.148 | |
| 515.00 | 543.80 | 16 | 45.9% | 0.97 | 0.0002 | -0.170 | 1,320 | 1.45 | 6.70 | 401 | 45.0% | -0.03 | 0.0002 | -0.171 | ||
| 495.60 | 524.40 | 8 | 44.9% | 0.97 | 0.0002 | -0.196 | 1,340 | 0.0500 | 12.50 | 56 | 47.0% | -0.03 | 0.0002 | -0.198 | ||
| 476.90 | 505.70 | 8 | 45.0% | 0.96 | 0.0002 | -0.226 | 1,360 | 2.70 | 20.40 | 48 | 51.7% | -0.04 | 0.0002 | -0.227 | ||
| 458.80 | 486.10 | 6 | 44.5% | 0.95 | 0.0003 | -0.258 | 1,380 | 4.90 | 10.00 | 37 | 45.0% | -0.05 | 0.0003 | -0.260 | ||
| 442.70 | 469.30 | 89 | 46.7% | 0.94 | 0.0003 | -0.294 | 1,400 | 5.20 | 11.40 | 20 | 235 | 44.2% | -0.06 | 0.0003 | -0.296 | |
| 424.40 | 451.20 | 35 | 46.4% | 0.94 | 0.0004 | -0.333 | 1,420 | 4.80 | 15.30 | 35 | 44.3% | -0.06 | 0.0004 | -0.335 | ||
| 406.40 | 432.80 | 10 | 46.0% | 0.93 | 0.0004 | -0.373 | 1,440 | 2.30 | 20.00 | 28 | 43.5% | -0.08 | 0.0004 | -0.376 | ||
| 388.60 | 415.20 | 10 | 45.8% | 0.91 | 0.0005 | -0.416 | 1,460 | 11.00 | 27.80 | 49 | 114 | 48.4% | -0.09 | 0.0005 | -0.420 | |
| 368.60 | 393.20 | 8 | 42.9% | 0.90 | 0.0005 | -0.460 | 1,480 | 5.70 | 22.60 | 39 | 42.3% | -0.10 | 0.0005 | -0.465 | ||
| 353.60 | 378.50 | 23 | 44.6% | 0.89 | 0.0006 | -0.505 | 1,500 | 8.20 | 29.40 | 2 | 754 | 43.8% | -0.11 | 0.0006 | -0.510 | |
| 336.20 | 359.50 | 7 | 43.6% | 0.87 | 0.0006 | -0.551 | 1,520 | 15.60 | 26.90 | 1 | 22 | 43.4% | -0.13 | 0.0006 | -0.556 | |
| 320.20 | 343.00 | 12 | 43.7% | 0.86 | 0.0007 | -0.596 | 1,540 | 14.70 | 33.00 | 35 | 43.0% | -0.14 | 0.0007 | -0.602 | ||
| 303.70 | 326.70 | 43 | 43.5% | 0.84 | 0.0007 | -0.640 | 1,560 | 22.10 | 42.10 | 27 | 45.5% | -0.16 | 0.0007 | -0.647 | ||
| 291.00 | 310.90 | 26 | 44.3% | 0.83 | 0.0008 | -0.683 | 1,580 | 24.00 | 45.80 | 36 | 44.6% | -0.17 | 0.0008 | -0.691 | ||
| 273.80 | 293.60 | 33 | 43.3% | 0.81 | 0.0008 | -0.725 | 1,600 | 31.10 | 50.30 | 1 | 290 | 45.1% | -0.19 | 0.0008 | -0.733 | |
| 258.60 | 279.30 | 12 | 43.4% | 0.79 | 0.0008 | -0.764 | 1,620 | 36.70 | 54.80 | 1 | 232 | 45.1% | -0.21 | 0.0009 | -0.773 | |
| 244.20 | 265.70 | 75 | 43.6% | 0.77 | 0.0009 | -0.801 | 1,640 | 37.70 | 59.10 | 6 | 49 | 43.8% | -0.23 | 0.0009 | -0.811 | |
| 229.70 | 251.40 | 1 | 22 | 43.4% | 0.75 | 0.0009 | -0.836 | 1,660 | 46.90 | 63.00 | 189 | 44.0% | -0.25 | 0.0010 | -0.847 | |
| 215.50 | 237.70 | 25 | 43.2% | 0.73 | 0.0010 | -0.868 | 1,680 | 55.40 | 76.50 | 49 | 45.8% | -0.27 | 0.0010 | -0.880 | ||
| 203.60 | 224.10 | 74 | 43.4% | 0.71 | 0.0010 | -0.897 | 1,700 | 54.30 | 73.40 | 13 | 752 | 42.4% | -0.29 | 0.0010 | -0.910 | |
| 197.00 | 213.90 | 13 | 42.6% | 0.70 | 0.0010 | -0.910 | 1,710 | 58.30 | 81.40 | 3 | 16 | 43.3% | -0.30 | 0.0011 | -0.923 | |
| 188.80 | 210.30 | 59 | 42.7% | 0.69 | 0.0011 | -0.922 | 1,720 | 59.70 | 84.90 | 61 | 42.8% | -0.31 | 0.0011 | -0.936 | ||
| 182.50 | 199.90 | 37 | 41.9% | 0.68 | 0.0011 | -0.934 | 1,730 | 64.90 | 88.50 | 10 | 43.0% | -0.33 | 0.0011 | -0.949 | ||
| 176.10 | 196.80 | 1 | 40 | 42.4% | 0.67 | 0.0011 | -0.945 | 1,740 | 69.90 | 93.10 | 64 | 43.3% | -0.34 | 0.0011 | -0.960 | |
| 171.60 | 192.00 | 16 | 42.8% | 0.65 | 0.0011 | -0.955 | 1,750 | 72.30 | 96.00 | 21 | 42.8% | -0.35 | 0.0012 | -0.971 | ||
| 167.20 | 185.90 | 10 | 43.0% | 0.64 | 0.0011 | -0.964 | 1,760 | 76.10 | 100.50 | 1 | 49 | 42.8% | -0.36 | 0.0012 | -0.980 | |
| 157.80 | 179.80 | 19 | 42.3% | 0.63 | 0.0012 | -0.972 | 1,770 | 86.00 | 104.50 | 26 | 43.7% | -0.37 | 0.0012 | -0.989 | ||
| 153.40 | 174.00 | 21 | 42.4% | 0.62 | 0.0012 | -0.979 | 1,780 | 87.50 | 108.60 | 59 | 43.1% | -0.39 | 0.0012 | -0.997 | ||
| 145.50 | 167.60 | 15 | 41.8% | 0.61 | 0.0012 | -0.986 | 1,790 | 89.70 | 112.40 | 1 | 15 | 42.6% | -0.40 | 0.0012 | -1.004 | |
| 141.20 | 159.00 | 8 | 88 | 41.4% | 0.60 | 0.0012 | -0.991 | 1,800 | 94.80 | 116.70 | 2 | 108 | 42.6% | -0.41 | 0.0012 | -1.010 |
| 137.90 | 156.90 | 26 | 42.3% | 0.58 | 0.0012 | -0.995 | 1,810 | 101.70 | 121.20 | 11 | 42.9% | -0.42 | 0.0012 | -1.015 | ||
| 130.20 | 154.60 | 2 | 46 | 42.3% | 0.57 | 0.0012 | -0.999 | 1,820 | 106.70 | 125.90 | 2 | 131 | 42.8% | -0.43 | 0.0012 | -1.019 |
| 127.80 | 141.60 | 1 | 95 | 41.3% | 0.56 | 0.0012 | -1.001 | 1,830 | 107.20 | 130.40 | 23 | 42.0% | -0.45 | 0.0013 | -1.022 | |
| 122.50 | 138.60 | 1 | 167 | 41.6% | 0.55 | 0.0012 | -1.003 | 1,840 | 115.20 | 135.10 | 3 | 57 | 42.3% | -0.46 | 0.0013 | -1.025 |
| 119.70 | 133.40 | 23 | 41.8% | 0.53 | 0.0012 | -1.003 | 1,850 | 124.30 | 140.10 | 515 | 42.9% | -0.47 | 0.0013 | -1.026 | ||
| 114.90 | 130.70 | 68 | 42.0% | 0.52 | 0.0012 | -1.003 | 1,860 | 121.90 | 145.10 | 56 | 41.5% | -0.49 | 0.0013 | -1.026 | ||
| 104.40 | 128.70 | 56 | 41.4% | 0.51 | 0.0013 | -1.002 | 1,870 | 122.80 | 154.60 | 8 | 41.4% | -0.50 | 0.0013 | -1.026 | ||
| 103.60 | 118.50 | 82 | 41.0% | 0.50 | 0.0013 | -0.999 | 1,880 | 130.40 | 154.20 | 46 | 40.7% | -0.51 | 0.0013 | -1.024 | ||
| 101.30 | 114.30 | 60 | 41.3% | 0.48 | 0.0013 | -0.996 | 1,890 | 135.50 | 165.40 | 1 | 3 | 41.5% | -0.52 | 0.0013 | -1.022 | |
| 94.70 | 108.50 | 1 | 306 | 40.6% | 0.47 | 0.0013 | -0.992 | 1,900 | 147.50 | 167.20 | 97 | 41.8% | -0.54 | 0.0013 | -1.019 | |
| 89.30 | 105.80 | 18 | 40.6% | 0.46 | 0.0013 | -0.987 | 1,910 | 145.60 | 175.80 | 17 | 40.9% | -0.55 | 0.0013 | -1.015 | ||
| 86.30 | 103.30 | 526 | 41.0% | 0.45 | 0.0013 | -0.981 | 1,920 | 151.80 | 183.50 | 21 | 41.2% | -0.56 | 0.0013 | -1.010 | ||
| 77.10 | 102.20 | 28 | 40.5% | 0.43 | 0.0013 | -0.975 | 1,930 | 156.00 | 189.80 | 16 | 40.7% | -0.57 | 0.0013 | -1.004 | ||
| 74.00 | 96.50 | 59 | 40.2% | 0.42 | 0.0012 | -0.967 | 1,940 | 163.10 | 195.50 | 37 | 40.8% | -0.59 | 0.0013 | -0.998 | ||
| 70.20 | 88.60 | 23 | 39.4% | 0.41 | 0.0012 | -0.959 | 1,950 | 171.10 | 201.80 | 30 | 41.0% | -0.60 | 0.0013 | -0.990 | ||
| 66.40 | 88.30 | 54 | 39.9% | 0.40 | 0.0012 | -0.950 | 1,960 | 182.40 | 207.90 | 89 | 41.7% | -0.61 | 0.0013 | -0.982 | ||
| 63.10 | 84.50 | 18 | 39.8% | 0.39 | 0.0012 | -0.940 | 1,970 | 187.20 | 214.90 | 10 | 41.4% | -0.62 | 0.0013 | -0.974 | ||
| 59.50 | 81.90 | 56 | 39.8% | 0.38 | 0.0012 | -0.930 | 1,980 | 191.10 | 221.60 | 75 | 40.9% | -0.64 | 0.0013 | -0.964 | ||
| 56.30 | 79.20 | 50 | 39.8% | 0.36 | 0.0012 | -0.919 | 1,990 | 197.40 | 228.70 | 21 | 40.8% | -0.65 | 0.0013 | -0.954 | ||
| 59.40 | 71.20 | 339 | 40.0% | 0.35 | 0.0012 | -0.908 | 2,000 | 206.10 | 235.60 | 70 | 41.0% | -0.66 | 0.0012 | -0.944 | ||
| 47.10 | 71.40 | 56 | 39.8% | 0.33 | 0.0012 | -0.883 | 2,020 | 218.40 | 249.10 | 95 | 40.4% | -0.68 | 0.0012 | -0.921 | ||
| 41.10 | 65.00 | 35 | 39.4% | 0.31 | 0.0011 | -0.856 | 2,040 | 233.50 | 264.00 | 16 | 40.5% | -0.71 | 0.0012 | -0.897 | ||
| 44.80 | 55.20 | 29 | 40.0% | 0.29 | 0.0011 | -0.828 | 2,060 | 248.60 | 276.70 | 9 | 39.9% | -0.73 | 0.0012 | -0.871 | ||
| 32.80 | 55.70 | 2 | 78 | 39.5% | 0.27 | 0.0011 | -0.799 | 2,080 | 265.10 | 295.00 | 12 | 40.6% | -0.75 | 0.0011 | -0.843 | |
| 36.40 | 50.30 | 3 | 309 | 40.8% | 0.25 | 0.0010 | -0.769 | 2,100 | 281.30 | 310.90 | 35 | 40.6% | -0.77 | 0.0011 | -0.816 | |
| 26.50 | 46.50 | 64 | 39.5% | 0.23 | 0.0010 | -0.739 | 2,120 | 297.70 | 327.60 | 24 | 40.7% | -0.79 | 0.0011 | -0.787 | ||
| 29.20 | 42.90 | 5 | 79 | 40.8% | 0.22 | 0.0010 | -0.708 | 2,140 | 313.30 | 344.90 | 14 | 40.6% | -0.80 | 0.0010 | -0.758 | |
| 25.80 | 35.80 | 74 | 39.9% | 0.20 | 0.0009 | -0.677 | 2,160 | 330.50 | 361.20 | 10 | 40.5% | -0.82 | 0.0010 | -0.731 | ||
| 22.70 | 32.10 | 559 | 39.7% | 0.19 | 0.0009 | -0.647 | 2,180 | 344.80 | 378.70 | 10 | 39.7% | -0.84 | 0.0009 | -0.703 | ||
| 22.00 | 36.40 | 246 | 42.0% | 0.17 | 0.0008 | -0.617 | 2,200 | 362.80 | 396.40 | 66 | 39.9% | -0.85 | 0.0009 | -0.675 | ||
| 19.00 | 32.20 | 43 | 41.5% | 0.16 | 0.0008 | -0.588 | 2,220 | 380.70 | 414.60 | 25 | 40.0% | -0.87 | 0.0009 | -0.647 | ||
| 9.40 | 30.50 | 69 | 39.6% | 0.15 | 0.0007 | -0.559 | 2,240 | 399.60 | 431.70 | 8 | 40.0% | -0.88 | 0.0008 | -0.622 | ||
| 6.90 | 29.70 | 24 | 39.8% | 0.14 | 0.0007 | -0.532 | 2,260 | 416.50 | 451.20 | 34 | 39.9% | -0.89 | 0.0008 | -0.598 | ||
| 8.60 | 28.60 | 74 | 41.2% | 0.13 | 0.0007 | -0.505 | 2,280 | 435.50 | 469.30 | 7 | 40.0% | -0.90 | 0.0008 | -0.574 | ||
| 4.10 | 25.00 | 115 | 39.7% | 0.12 | 0.0006 | -0.480 | 2,300 | 453.90 | 487.90 | 2 | 39.6% | -0.91 | 0.0007 | -0.547 | ||
| 2.00 | 27.80 | 17 | 41.0% | 0.11 | 0.0006 | -0.456 | 2,320 | 472.70 | 506.60 | 39.4% | -0.92 | 0.0007 | -0.522 | |||
| 8.80 | 25.00 | 75 | 43.6% | 0.10 | 0.0006 | -0.432 | 2,340 | 492.60 | 525.10 | 39.6% | -0.93 | 0.0006 | -0.506 | |||
| 8.10 | 26.30 | 40 | 44.9% | 0.09 | 0.0005 | -0.410 | 2,360 | 512.50 | 543.80 | 39.8% | -0.94 | 0.0006 | -0.489 | |||
| 6.40 | 14.20 | 97 | 40.6% | 0.09 | 0.0005 | -0.389 | 2,380 | 530.40 | 563.50 | 38.6% | -0.95 | 0.0006 | -0.466 | |||
| 6.50 | 12.30 | 589 | 40.8% | 0.08 | 0.0005 | -0.369 | 2,400 | 549.30 | 583.50 | 38.1% | -0.95 | 0.0005 | -0.441 | |||
| 5.60 | 20.10 | 81 | 44.8% | 0.07 | 0.0004 | -0.350 | 2,420 | 569.70 | 601.90 | 36.2% | -0.96 | 0.0005 | -0.409 | |||
| 0.3500 | 23.40 | 35 | 45.0% | 0.07 | 0.0004 | -0.332 | 2,440 | 589.50 | 621.50 | -0.97 | 0.0004 | -0.380 | ||||
| 0.0500 | 23.60 | 57 | 45.9% | 0.06 | 0.0004 | -0.315 | 2,460 | 608.40 | 641.90 | -0.97 | 0.0004 | -0.352 | ||||
| 3.40 | 15.70 | 24 | 44.7% | 0.06 | 0.0004 | -0.298 | 2,480 | 628.90 | 661.90 | -0.98 | 0.0004 | -0.323 | ||||
| 4.50 | 20.40 | 90 | 48.4% | 0.06 | 0.0003 | -0.283 | 2,500 | 647.70 | 681.70 | -0.98 | 0.0003 | -0.294 | ||||
| 1.15 | 6.10 | 53 | 42.0% | 0.04 | 0.0002 | -0.218 | 2,600 | 747.50 | 781.30 | -0.99 | 0.0002 | -0.114 | ||||
| 0.4500 | 3.40 | 228 | 41.7% | 0.03 | 0.0002 | -0.169 | 2,700 | 847.50 | 881.30 | -1.00 | 0.0000 | -0.024 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Dec 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs