MELI rantai opsi MercadoLibre, Inc.
Cboe delayed options data · per 18:39 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±21.6% (1,433.66–2,224.66) · ATM IV 41.7% · P/C open interest 0.98
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 920.00 | 954.10 | 53.7% | 0.99 | 0.0000 | -0.014 | 920 | 0 | 4.90 | 2 | 51.2% | -0.01 | 0.0000 | -0.061 | |||
| 900.80 | 934.70 | 52.9% | 0.99 | 0.0000 | -0.019 | 940 | 0 | 4.90 | 1 | 49.8% | -0.01 | 0.0001 | -0.065 | |||
| 881.30 | 915.50 | 52.0% | 0.99 | 0.0001 | -0.025 | 960 | 0.0500 | 18.50 | 1 | 60.5% | -0.01 | 0.0001 | -0.070 | |||
| 862.00 | 895.30 | 50.3% | 0.98 | 0.0001 | -0.031 | 980 | 0.0500 | 18.90 | 1 | 59.1% | -0.02 | 0.0001 | -0.076 | |||
| 842.80 | 876.10 | 1 | 49.7% | 0.98 | 0.0001 | -0.038 | 1,000 | 0.2500 | 7.90 | 4 | 49.4% | -0.02 | 0.0001 | -0.081 | ||
| 823.60 | 856.90 | 49.1% | 0.98 | 0.0001 | -0.045 | 1,020 | 0.0500 | 19.70 | 8 | 56.3% | -0.02 | 0.0001 | -0.088 | |||
| 804.50 | 837.40 | 48.2% | 0.98 | 0.0001 | -0.053 | 1,040 | 0.0500 | 7.80 | 2 | 46.4% | -0.02 | 0.0001 | -0.094 | |||
| 795.00 | 828.00 | 1 | 48.1% | 0.98 | 0.0001 | -0.057 | 1,050 | 0.0500 | 8.80 | 3 | 46.6% | -0.02 | 0.0001 | -0.098 | ||
| 785.50 | 818.80 | 48.1% | 0.98 | 0.0001 | -0.061 | 1,060 | 0.0500 | 8.80 | 8 | 45.9% | -0.02 | 0.0001 | -0.102 | |||
| 765.90 | 799.90 | 47.7% | 0.97 | 0.0001 | -0.070 | 1,080 | 2.10 | 7.10 | 8 | 44.9% | -0.03 | 0.0001 | -0.110 | |||
| 748.90 | 777.50 | 2 | 45.7% | 0.97 | 0.0001 | -0.079 | 1,100 | 3.00 | 20.20 | 4 | 52.0% | -0.03 | 0.0001 | -0.118 | ||
| 729.30 | 758.70 | 7 | 44.9% | 0.97 | 0.0001 | -0.090 | 1,120 | 0.0500 | 20.00 | 4 | 48.9% | -0.03 | 0.0001 | -0.128 | ||
| 711.60 | 735.10 | 2 | 42.2% | 0.97 | 0.0001 | -0.100 | 1,140 | 3.80 | 16.90 | 9 | 47.8% | -0.04 | 0.0001 | -0.138 | ||
| 701.20 | 730.90 | 44.7% | 0.96 | 0.0001 | -0.106 | 1,150 | 0.0500 | 20.80 | 1 | 47.2% | -0.04 | 0.0001 | -0.143 | |||
| 692.20 | 721.90 | 44.8% | 0.96 | 0.0002 | -0.112 | 1,160 | 5.50 | 23.70 | 23 | 50.1% | -0.04 | 0.0002 | -0.149 | |||
| 674.00 | 703.40 | 1 | 44.7% | 0.96 | 0.0002 | -0.124 | 1,180 | 0.0500 | 20.00 | 14 | 44.7% | -0.04 | 0.0002 | -0.160 | ||
| 655.80 | 685.20 | 2 | 44.6% | 0.95 | 0.0002 | -0.138 | 1,200 | 0.1000 | 18.00 | 20 | 42.4% | -0.05 | 0.0002 | -0.173 | ||
| 637.70 | 667.10 | 44.5% | 0.95 | 0.0002 | -0.151 | 1,220 | 1.90 | 21.90 | 18 | 43.6% | -0.05 | 0.0002 | -0.186 | |||
| 619.80 | 649.10 | 2 | 44.3% | 0.94 | 0.0002 | -0.166 | 1,240 | 5.20 | 26.20 | 20 | 45.0% | -0.06 | 0.0002 | -0.200 | ||
| 611.10 | 640.40 | 2 | 44.4% | 0.94 | 0.0002 | -0.174 | 1,250 | 4.10 | 29.00 | 15 | 44.9% | -0.06 | 0.0002 | -0.207 | ||
| 602.10 | 631.60 | 4 | 44.3% | 0.94 | 0.0002 | -0.182 | 1,260 | 10.40 | 29.50 | 25 | 46.3% | -0.07 | 0.0002 | -0.215 | ||
| 584.30 | 613.90 | 2 | 44.1% | 0.93 | 0.0003 | -0.198 | 1,280 | 6.70 | 30.80 | 10 | 44.1% | -0.07 | 0.0003 | -0.231 | ||
| 567.10 | 596.70 | 1 | 44.0% | 0.92 | 0.0003 | -0.215 | 1,300 | 10.80 | 30.80 | 37 | 43.9% | -0.08 | 0.0003 | -0.247 | ||
| 550.70 | 579.50 | 3 | 44.1% | 0.92 | 0.0003 | -0.233 | 1,320 | 11.40 | 34.80 | 4 | 43.7% | -0.09 | 0.0003 | -0.264 | ||
| 532.70 | 562.00 | 14 | 43.6% | 0.91 | 0.0003 | -0.252 | 1,340 | 14.20 | 37.60 | 53 | 43.7% | -0.09 | 0.0003 | -0.282 | ||
| 524.60 | 554.20 | 1 | 43.8% | 0.90 | 0.0003 | -0.261 | 1,350 | 11.30 | 40.90 | 11 | 43.0% | -0.10 | 0.0003 | -0.291 | ||
| 516.30 | 545.90 | 16 | 43.8% | 0.90 | 0.0003 | -0.270 | 1,360 | 17.30 | 41.30 | 46 | 43.8% | -0.10 | 0.0004 | -0.300 | ||
| 500.10 | 529.50 | 43.8% | 0.89 | 0.0004 | -0.290 | 1,380 | 19.50 | 44.60 | 16 | 43.5% | -0.11 | 0.0004 | -0.319 | |||
| 483.90 | 511.40 | 4 | 43.3% | 0.88 | 0.0004 | -0.309 | 1,400 | 23.00 | 48.00 | 37 | 43.5% | -0.12 | 0.0004 | -0.339 | ||
| 467.00 | 496.30 | 1 | 43.2% | 0.87 | 0.0004 | -0.329 | 1,420 | 27.40 | 55.70 | 24 | 44.3% | -0.13 | 0.0004 | -0.358 | ||
| 452.40 | 477.00 | 2 | 42.7% | 0.86 | 0.0004 | -0.349 | 1,440 | 29.90 | 59.60 | 8 | 43.9% | -0.14 | 0.0004 | -0.378 | ||
| 443.40 | 472.60 | 43.1% | 0.85 | 0.0004 | -0.359 | 1,450 | 35.50 | 55.50 | 10 | 43.4% | -0.15 | 0.0005 | -0.387 | |||
| 436.60 | 464.80 | 2 | 43.2% | 0.85 | 0.0005 | -0.369 | 1,460 | 34.80 | 59.50 | 8 | 43.2% | -0.15 | 0.0005 | -0.397 | ||
| 420.50 | 446.30 | 1 | 42.4% | 0.84 | 0.0005 | -0.389 | 1,480 | 44.20 | 63.20 | 10 | 43.8% | -0.17 | 0.0005 | -0.416 | ||
| 408.50 | 431.00 | 5 | 42.8% | 0.82 | 0.0005 | -0.408 | 1,500 | 49.50 | 62.30 | 6 | 37 | 42.9% | -0.18 | 0.0005 | -0.436 | |
| 391.90 | 416.80 | 42.5% | 0.81 | 0.0005 | -0.427 | 1,520 | 50.10 | 71.90 | 37 | 42.9% | -0.19 | 0.0005 | -0.454 | |||
| 377.30 | 402.70 | 2 | 42.4% | 0.80 | 0.0006 | -0.445 | 1,540 | 53.50 | 83.20 | 22 | 43.4% | -0.20 | 0.0006 | -0.473 | ||
| 362.40 | 388.10 | 3 | 42.2% | 0.79 | 0.0006 | -0.463 | 1,560 | 59.60 | 88.00 | 55 | 43.2% | -0.22 | 0.0006 | -0.490 | ||
| 348.50 | 374.30 | 7 | 42.1% | 0.77 | 0.0006 | -0.480 | 1,580 | 66.50 | 90.20 | 20 | 42.8% | -0.23 | 0.0006 | -0.507 | ||
| 337.00 | 360.80 | 32 | 42.3% | 0.76 | 0.0006 | -0.497 | 1,600 | 71.50 | 94.90 | 121 | 42.3% | -0.25 | 0.0006 | -0.524 | ||
| 325.10 | 347.90 | 3 | 42.5% | 0.75 | 0.0006 | -0.513 | 1,620 | 78.00 | 103.50 | 11 | 42.5% | -0.26 | 0.0006 | -0.540 | ||
| 312.20 | 334.70 | 3 | 42.3% | 0.73 | 0.0006 | -0.527 | 1,640 | 84.60 | 114.00 | 57 | 42.9% | -0.27 | 0.0007 | -0.554 | ||
| 297.50 | 322.20 | 13 | 42.0% | 0.72 | 0.0007 | -0.541 | 1,660 | 92.10 | 121.10 | 59 | 42.8% | -0.29 | 0.0007 | -0.568 | ||
| 286.00 | 309.90 | 18 | 42.0% | 0.70 | 0.0007 | -0.554 | 1,680 | 99.20 | 125.00 | 15 | 42.2% | -0.30 | 0.0007 | -0.582 | ||
| 272.10 | 297.80 | 47 | 41.7% | 0.69 | 0.0007 | -0.566 | 1,700 | 109.20 | 133.40 | 118 | 42.5% | -0.32 | 0.0007 | -0.594 | ||
| 259.50 | 286.10 | 36 | 41.5% | 0.67 | 0.0007 | -0.577 | 1,720 | 110.30 | 144.00 | 53 | 41.9% | -0.34 | 0.0007 | -0.605 | ||
| 257.90 | 280.30 | 10 | 41.9% | 0.67 | 0.0007 | -0.582 | 1,730 | 119.10 | 145.70 | 7 | 42.1% | -0.34 | 0.0008 | -0.610 | ||
| 251.30 | 276.50 | 28 | 42.0% | 0.66 | 0.0007 | -0.587 | 1,740 | 124.10 | 152.00 | 6 | 42.3% | -0.35 | 0.0008 | -0.615 | ||
| 246.70 | 270.90 | 8 | 42.1% | 0.65 | 0.0007 | -0.592 | 1,750 | 128.60 | 154.50 | 21 | 42.1% | -0.36 | 0.0008 | -0.620 | ||
| 241.30 | 265.50 | 25 | 42.0% | 0.64 | 0.0007 | -0.596 | 1,760 | 132.90 | 161.00 | 13 | 42.3% | -0.37 | 0.0008 | -0.624 | ||
| 235.80 | 261.10 | 1 | 42.1% | 0.63 | 0.0008 | -0.600 | 1,770 | 137.40 | 163.30 | 5 | 42.0% | -0.37 | 0.0008 | -0.628 | ||
| 230.60 | 254.80 | 36 | 42.0% | 0.63 | 0.0008 | -0.604 | 1,780 | 143.40 | 170.00 | 18 | 42.3% | -0.38 | 0.0008 | -0.632 | ||
| 226.00 | 250.50 | 7 | 42.1% | 0.62 | 0.0008 | -0.607 | 1,790 | 145.10 | 171.90 | 12 | 41.7% | -0.39 | 0.0008 | -0.636 | ||
| 220.80 | 239.40 | 36 | 41.4% | 0.61 | 0.0008 | -0.610 | 1,800 | 149.80 | 175.00 | 1 | 31 | 41.4% | -0.40 | 0.0008 | -0.639 | |
| 213.40 | 239.20 | 10 | 41.6% | 0.60 | 0.0008 | -0.613 | 1,810 | 156.00 | 181.60 | 6 | 41.7% | -0.41 | 0.0008 | -0.642 | ||
| 208.00 | 229.50 | 49 | 41.1% | 0.60 | 0.0008 | -0.616 | 1,820 | 167.20 | 186.50 | 1 | 4 | 42.4% | -0.42 | 0.0008 | -0.645 | |
| 206.90 | 227.50 | 1 | 24 | 41.8% | 0.59 | 0.0008 | -0.619 | 1,830 | 165.00 | 191.60 | 9 | 41.6% | -0.42 | 0.0008 | -0.648 | |
| 198.90 | 222.10 | 76 | 41.3% | 0.58 | 0.0008 | -0.621 | 1,840 | 171.00 | 197.40 | 1 | 25 | 41.7% | -0.43 | 0.0008 | -0.650 | |
| 193.70 | 221.40 | 1 | 8 | 41.7% | 0.57 | 0.0008 | -0.623 | 1,850 | 177.10 | 201.90 | 7 | 41.7% | -0.44 | 0.0008 | -0.652 | |
| 191.20 | 210.00 | 5 | 29 | 41.1% | 0.56 | 0.0008 | -0.624 | 1,860 | 181.40 | 208.00 | 6 | 41.6% | -0.45 | 0.0008 | -0.654 | |
| 184.30 | 210.70 | 7 | 41.4% | 0.56 | 0.0008 | -0.625 | 1,870 | 186.50 | 212.60 | 3 | 41.5% | -0.46 | 0.0008 | -0.656 | ||
| 179.50 | 208.00 | 20 | 41.6% | 0.55 | 0.0008 | -0.627 | 1,880 | 191.80 | 219.20 | 7 | 41.6% | -0.47 | 0.0008 | -0.657 | ||
| 172.10 | 202.80 | 8 | 41.1% | 0.54 | 0.0008 | -0.627 | 1,890 | 193.70 | 225.10 | 3 | 41.2% | -0.47 | 0.0008 | -0.658 | ||
| 170.30 | 199.10 | 37 | 41.4% | 0.53 | 0.0008 | -0.628 | 1,900 | 202.90 | 230.30 | 19 | 41.5% | -0.48 | 0.0008 | -0.659 | ||
| 166.60 | 194.20 | 6 | 41.4% | 0.53 | 0.0008 | -0.628 | 1,910 | 208.50 | 236.00 | 4 | 41.5% | -0.49 | 0.0008 | -0.660 | ||
| 161.80 | 190.00 | 25 | 41.3% | 0.52 | 0.0008 | -0.628 | 1,920 | 210.20 | 241.00 | 41 | 40.9% | -0.50 | 0.0008 | -0.660 | ||
| 158.20 | 185.80 | 2 | 41.3% | 0.51 | 0.0008 | -0.628 | 1,930 | 220.10 | 247.60 | 1 | 41.4% | -0.51 | 0.0009 | -0.660 | ||
| 153.50 | 181.70 | 19 | 41.2% | 0.50 | 0.0008 | -0.628 | 1,940 | 219.70 | 253.80 | 17 | 40.7% | -0.51 | 0.0009 | -0.660 | ||
| 149.40 | 179.30 | 4 | 41.3% | 0.49 | 0.0008 | -0.627 | 1,950 | 226.30 | 259.50 | 2 | 40.7% | -0.52 | 0.0009 | -0.660 | ||
| 146.10 | 173.80 | 15 | 41.2% | 0.49 | 0.0008 | -0.626 | 1,960 | 232.40 | 265.80 | 44 | 40.7% | -0.53 | 0.0009 | -0.659 | ||
| 142.20 | 170.00 | 3 | 41.2% | 0.48 | 0.0008 | -0.625 | 1,970 | 238.50 | 271.60 | 7 | 40.6% | -0.54 | 0.0009 | -0.658 | ||
| 138.40 | 166.20 | 18 | 41.1% | 0.47 | 0.0008 | -0.624 | 1,980 | 245.00 | 277.80 | 14 | 40.6% | -0.55 | 0.0009 | -0.657 | ||
| 130.80 | 164.00 | 13 | 40.9% | 0.46 | 0.0008 | -0.622 | 1,990 | 251.20 | 284.00 | 1 | 40.6% | -0.56 | 0.0009 | -0.656 | ||
| 132.20 | 151.90 | 92 | 40.5% | 0.46 | 0.0008 | -0.620 | 2,000 | 258.80 | 290.50 | 26 | 40.7% | -0.56 | 0.0009 | -0.655 | ||
| 120.10 | 152.00 | 22 | 40.6% | 0.44 | 0.0008 | -0.616 | 2,020 | 269.60 | 303.40 | 3 | 40.4% | -0.58 | 0.0009 | -0.651 | ||
| 115.70 | 144.00 | 25 | 40.7% | 0.43 | 0.0008 | -0.611 | 2,040 | 283.80 | 316.00 | 1 | 40.4% | -0.60 | 0.0009 | -0.647 | ||
| 109.30 | 140.00 | 51 | 40.9% | 0.41 | 0.0008 | -0.605 | 2,060 | 297.00 | 330.20 | 2 | 40.3% | -0.61 | 0.0009 | -0.642 | ||
| 103.10 | 132.00 | 47 | 40.7% | 0.40 | 0.0008 | -0.599 | 2,080 | 311.40 | 344.00 | 1 | 40.4% | -0.63 | 0.0009 | -0.636 | ||
| 97.10 | 125.90 | 32 | 40.6% | 0.38 | 0.0008 | -0.591 | 2,100 | 325.50 | 356.20 | 7 | 40.1% | -0.64 | 0.0009 | -0.630 | ||
| 90.40 | 120.00 | 22 | 40.4% | 0.37 | 0.0008 | -0.584 | 2,120 | 341.50 | 372.00 | 40.4% | -0.66 | 0.0008 | -0.623 | |||
| 87.00 | 114.60 | 12 | 40.6% | 0.35 | 0.0008 | -0.575 | 2,140 | 354.50 | 387.60 | 1 | 40.2% | -0.67 | 0.0008 | -0.616 | ||
| 81.60 | 110.00 | 8 | 40.6% | 0.34 | 0.0008 | -0.566 | 2,160 | 369.70 | 400.20 | 9 | 39.9% | -0.69 | 0.0008 | -0.608 | ||
| 76.90 | 104.00 | 13 | 40.5% | 0.33 | 0.0008 | -0.557 | 2,180 | 385.00 | 417.80 | 10 | 40.0% | -0.70 | 0.0008 | -0.600 | ||
| 71.70 | 98.10 | 57 | 40.2% | 0.32 | 0.0007 | -0.547 | 2,200 | 400.60 | 432.00 | 5 | 39.9% | -0.72 | 0.0008 | -0.591 | ||
| 67.80 | 94.30 | 13 | 40.4% | 0.30 | 0.0007 | -0.537 | 2,220 | 416.50 | 448.00 | 1 | 40.0% | -0.73 | 0.0008 | -0.582 | ||
| 60.80 | 90.20 | 6 | 40.0% | 0.29 | 0.0007 | -0.527 | 2,240 | 432.30 | 464.00 | 1 | 39.9% | -0.74 | 0.0008 | -0.574 | ||
| 59.50 | 85.40 | 27 | 40.2% | 0.28 | 0.0007 | -0.516 | 2,260 | 447.40 | 481.30 | 7 | 39.8% | -0.76 | 0.0008 | -0.564 | ||
| 53.80 | 83.80 | 21 | 40.3% | 0.27 | 0.0007 | -0.505 | 2,280 | 464.00 | 497.80 | 39.8% | -0.77 | 0.0008 | -0.554 | |||
| 52.20 | 77.10 | 42 | 40.1% | 0.26 | 0.0007 | -0.494 | 2,300 | 481.30 | 514.70 | 21 | 40.0% | -0.78 | 0.0008 | -0.544 | ||
| 54.40 | 71.10 | 21 | 40.6% | 0.25 | 0.0007 | -0.483 | 2,320 | 496.80 | 531.50 | 1 | 39.7% | -0.79 | 0.0008 | -0.535 | ||
| 49.60 | 68.90 | 19 | 40.5% | 0.24 | 0.0006 | -0.472 | 2,340 | 514.50 | 548.00 | 1 | 39.7% | -0.81 | 0.0008 | -0.526 | ||
| 44.90 | 63.10 | 21 | 39.9% | 0.23 | 0.0006 | -0.461 | 2,360 | 532.00 | 565.80 | 39.8% | -0.82 | 0.0007 | -0.516 | |||
| 38.90 | 58.90 | 14 | 39.3% | 0.22 | 0.0006 | -0.450 | 2,380 | 549.30 | 583.30 | 39.7% | -0.83 | 0.0007 | -0.506 | |||
| 39.70 | 57.40 | 5 | 31 | 40.0% | 0.21 | 0.0006 | -0.439 | 2,400 | 568.00 | 601.00 | 1 | 39.9% | -0.84 | 0.0007 | -0.495 | |
| 35.20 | 55.20 | 20 | 39.8% | 0.20 | 0.0006 | -0.428 | 2,420 | 588.80 | 619.10 | 40.5% | -0.85 | 0.0007 | -0.488 | |||
| 32.80 | 52.30 | 1 | 7 | 39.7% | 0.19 | 0.0006 | -0.417 | 2,440 | 606.80 | 636.00 | 3 | 40.4% | -0.86 | 0.0007 | -0.480 | |
| 30.50 | 49.30 | 10 | 39.6% | 0.18 | 0.0006 | -0.406 | 2,460 | 621.30 | 655.20 | 39.8% | -0.87 | 0.0007 | -0.470 | |||
| 32.20 | 50.40 | 20 | 40.8% | 0.17 | 0.0005 | -0.395 | 2,480 | 643.10 | 673.50 | 1 | 40.6% | -0.88 | 0.0007 | -0.459 | ||
| 28.30 | 41.00 | 4 | 48 | 39.3% | 0.17 | 0.0005 | -0.385 | 2,500 | 657.20 | 691.60 | 14 | 39.5% | -0.89 | 0.0006 | -0.449 | |
| 19.90 | 42.30 | 11 | 39.8% | 0.15 | 0.0005 | -0.359 | 2,550 | 708.90 | 738.20 | 40.8% | -0.91 | 0.0006 | -0.428 | |||
| 18.60 | 38.60 | 11 | 40.5% | 0.13 | 0.0004 | -0.335 | 2,600 | 752.00 | 785.60 | 39.3% | -0.93 | 0.0006 | -0.401 | |||
| 9.40 | 39.40 | 8 | 40.3% | 0.12 | 0.0004 | -0.312 | 2,650 | 803.00 | 833.60 | 40.5% | -0.95 | 0.0005 | -0.373 | |||
| 8.20 | 31.90 | 7 | 39.9% | 0.11 | 0.0004 | -0.291 | 2,700 | 851.80 | 882.30 | 40.6% | -0.96 | 0.0005 | -0.344 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput