MELI سلسلة الخيارات MercadoLibre, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 09:40 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±10.4% (1,648.91–2,031.41) · التقلب الضمني عند السعر الحالي 49.7% · P/C open interest 0.12

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
628.00	659.80			70.4%	0.99	0.0000	0.000	1,200	0	4.90		4	81.0%	-0.01	0.0000	-0.085
606.30	639.60			75.2%	0.99	0.0000	-0.003	1,220	0	4.90		1	78.3%	-0.01	0.0000	-0.098
588.70	620.10			76.1%	0.99	0.0001	-0.021	1,240	0	4.90		2	75.6%	-0.01	0.0001	-0.113
568.40	599.90			66.6%	0.99	0.0001	-0.040	1,260	0	4.90		1	72.9%	-0.01	0.0001	-0.130
548.60	580.40			64.1%	0.99	0.0001	-0.062	1,280	0	4.90			70.3%	-0.01	0.0001	-0.149
528.70	560.70			61.9%	0.99	0.0001	-0.086	1,300	0	4.90			67.7%	-0.01	0.0001	-0.170
509.10	541.20			68.1%	0.99	0.0001	-0.113	1,320	0	4.90		1	65.1%	-0.01	0.0001	-0.194
489.20	521.20			60.6%	0.98	0.0001	-0.143	1,340	0	4.90		1	62.6%	-0.02	0.0001	-0.220
469.60	501.90			66.9%	0.98	0.0002	-0.176	1,360	0.0500	18.40		41	77.4%	-0.02	0.0002	-0.251
449.90	481.00			56.0%	0.98	0.0002	-0.212	1,380	0	4.90		1	57.6%	-0.02	0.0002	-0.284
430.30	462.30			62.7%	0.97	0.0002	-0.254	1,400	0	4.90		1	55.1%	-0.03	0.0002	-0.323
413.40	442.60			57.7%	0.97	0.0003	-0.300	1,420	0.0500	7.10		1	56.3%	-0.03	0.0003	-0.366
404.00	432.60			57.5%	0.97	0.0003	-0.325	1,430	0.0500	20.20			68.5%	-0.03	0.0003	-0.390
394.10	423.30			56.7%	0.96	0.0003	-0.352	1,440	0.0500	20.50			67.2%	-0.04	0.0003	-0.415
384.00	414.10			56.4%	0.96	0.0003	-0.380	1,450	0.0500	20.90			66.0%	-0.04	0.0003	-0.442
374.50	405.20			56.7%	0.96	0.0004	-0.410	1,460	0.0500	9.20		1	53.8%	-0.04	0.0004	-0.471
364.60	394.50			54.7%	0.95	0.0004	-0.442	1,470	0.0500	21.80			63.7%	-0.05	0.0004	-0.501
356.10	385.80			56.0%	0.95	0.0004	-0.475	1,480	2.20	9.80		5	54.1%	-0.05	0.0004	-0.533
346.80	376.40			55.7%	0.94	0.0004	-0.511	1,490	0.0500	13.50		5	54.2%	-0.06	0.0004	-0.568
337.50	367.00			55.3%	0.94	0.0005	-0.548	1,500	1.20	13.70	1	5	54.0%	-0.06	0.0005	-0.604
328.10	357.10			54.4%	0.93	0.0005	-0.588	1,510	1.00	13.00		3	51.9%	-0.07	0.0005	-0.642
318.80	348.60		1	54.6%	0.93	0.0005	-0.629	1,520	0.0500	25.00		1	58.5%	-0.07	0.0005	-0.682
309.80	335.10			51.2%	0.92	0.0006	-0.672	1,530	0.0500	19.20		1	53.1%	-0.08	0.0006	-0.724
304.70	328.40		1	55.4%	0.92	0.0006	-0.717	1,540	8.00	14.50	1	13	53.9%	-0.08	0.0006	-0.768
295.70	318.40			54.4%	0.91	0.0006	-0.764	1,550	1.75	21.60		1	52.9%	-0.09	0.0006	-0.813
286.80	312.50			55.9%	0.90	0.0007	-0.812	1,560	1.75	23.90		86	52.9%	-0.10	0.0007	-0.860
273.10	303.70			52.9%	0.89	0.0007	-0.862	1,570	1.20	26.00			52.2%	-0.11	0.0007	-0.909
265.70	295.00			53.4%	0.89	0.0008	-0.913	1,580	1.50	28.30		93	52.2%	-0.12	0.0008	-0.959
256.10	286.40		1	52.8%	0.88	0.0008	-0.965	1,590	2.80	29.90		22	52.1%	-0.12	0.0008	-1.010
248.50	275.40		1	51.8%	0.87	0.0009	-1.018	1,600	7.20	27.50		17	51.6%	-0.13	0.0009	-1.061
239.20	266.80		2	51.2%	0.86	0.0009	-1.072	1,610	5.80	31.60		1	51.3%	-0.14	0.0009	-1.114
231.50	257.00			50.7%	0.85	0.0009	-1.126	1,620	13.70	29.70		13	52.3%	-0.15	0.0010	-1.166
227.20	250.90		2	53.1%	0.84	0.0010	-1.179	1,630	8.90	32.90		3	50.0%	-0.16	0.0010	-1.219
214.80	245.40		13	52.3%	0.83	0.0010	-1.233	1,640	14.40	32.30		6	50.4%	-0.17	0.0010	-1.271
206.60	237.60		6	52.1%	0.81	0.0011	-1.286	1,650	12.80	36.80		9	49.9%	-0.19	0.0011	-1.323
199.00	230.00			52.1%	0.80	0.0011	-1.338	1,660	14.90	32.70		2	47.4%	-0.20	0.0011	-1.375
195.90	216.90		4	51.7%	0.79	0.0012	-1.389	1,670	17.20	41.40		2	49.8%	-0.21	0.0012	-1.425
188.40	212.10		2	52.5%	0.78	0.0012	-1.438	1,680	20.30	43.10		103	49.7%	-0.22	0.0012	-1.473
181.00	204.00		40	52.2%	0.76	0.0012	-1.486	1,690	22.80	46.30		5	49.9%	-0.24	0.0012	-1.520
173.80	197.60		41	52.3%	0.75	0.0013	-1.532	1,700	25.40	42.90	4	29	47.7%	-0.25	0.0013	-1.565
162.70	189.10			50.5%	0.74	0.0013	-1.576	1,710	29.60	52.20		7	50.2%	-0.26	0.0013	-1.608
159.80	183.10		2	52.0%	0.72	0.0014	-1.618	1,720	32.70	55.40		21	50.3%	-0.28	0.0014	-1.648
153.10	176.40		3	52.0%	0.71	0.0014	-1.657	1,730	36.70	58.70		21	50.5%	-0.29	0.0014	-1.686
146.50	169.80		4	51.9%	0.69	0.0014	-1.694	1,740	39.30	62.20		1	50.2%	-0.31	0.0014	-1.722
136.20	163.20			50.6%	0.68	0.0015	-1.728	1,750	41.90	65.80		5	50.0%	-0.32	0.0015	-1.755
129.80	157.10			50.6%	0.66	0.0015	-1.758	1,760	45.90	69.50		2	50.0%	-0.34	0.0015	-1.785
128.00	153.40			50.8%	0.66	0.0015	-1.773	1,765	48.00	71.50			50.1%	-0.35	0.0015	-1.799
124.90	150.80		3	50.9%	0.65	0.0015	-1.786	1,770	48.70	73.40			49.7%	-0.35	0.0015	-1.812
120.60	147.80			50.5%	0.64	0.0015	-1.799	1,775	53.20	75.30			50.3%	-0.36	0.0016	-1.824
117.70	144.90	4	1	50.5%	0.63	0.0016	-1.811	1,780	55.20	77.40		2	50.3%	-0.37	0.0016	-1.835
114.80	142.60		1	50.6%	0.62	0.0016	-1.822	1,785	54.70	79.50			49.6%	-0.38	0.0016	-1.846
111.90	139.30		3	50.5%	0.62	0.0016	-1.832	1,790	59.20	81.60		1	50.2%	-0.39	0.0016	-1.855
109.00	136.40			50.4%	0.61	0.0016	-1.841	1,795	58.90	83.70			49.5%	-0.39	0.0016	-1.864
106.10	133.20		9	50.3%	0.60	0.0016	-1.850	1,800	61.10	85.90		4	49.5%	-0.40	0.0016	-1.872
103.30	130.70		3	50.3%	0.59	0.0016	-1.857	1,805	63.30	88.10		2	49.5%	-0.41	0.0016	-1.880
100.50	127.60		71	50.2%	0.58	0.0016	-1.864	1,810	66.50	90.30		8	49.7%	-0.42	0.0016	-1.886
97.50	125.90		1	50.3%	0.58	0.0016	-1.870	1,815	70.10	92.50		21	49.9%	-0.43	0.0016	-1.891
95.30	122.90	26	37	50.3%	0.57	0.0016	-1.875	1,820	72.40	94.70			49.9%	-0.43	0.0016	-1.896
92.60	120.40	4		50.3%	0.56	0.0016	-1.879	1,825	79.50	99.70			51.7%	-0.44	0.0017	-1.899
89.90	117.70		3	50.2%	0.55	0.0016	-1.882	1,830	74.60	99.30		16	49.0%	-0.45	0.0017	-1.902
87.20	115.00		1	50.0%	0.54	0.0017	-1.884	1,835	78.90	101.60			49.5%	-0.46	0.0017	-1.904
84.70	112.40		11	50.0%	0.53	0.0017	-1.886	1,840	81.40	104.00		2	49.4%	-0.47	0.0017	-1.905
82.10	109.80			49.9%	0.53	0.0017	-1.886	1,845	83.80	106.40			49.3%	-0.48	0.0017	-1.905
79.40	107.20		6	49.7%	0.52	0.0017	-1.886	1,850	86.30	108.90		22	49.2%	-0.49	0.0017	-1.904
77.20	104.60		3	49.7%	0.51	0.0017	-1.884	1,855	88.90	111.40			49.1%	-0.49	0.0017	-1.903
74.70	102.20		8	49.6%	0.50	0.0017	-1.882	1,860	91.50	113.90		1	49.0%	-0.50	0.0017	-1.900
72.40	99.70		1	49.5%	0.49	0.0017	-1.879	1,865	94.10	116.50			48.9%	-0.51	0.0017	-1.896
70.10	96.80		2	49.2%	0.48	0.0017	-1.875	1,870	96.80	119.10		10	48.8%	-0.52	0.0017	-1.892
67.20	94.90			49.1%	0.48	0.0017	-1.870	1,875	97.50	121.80			48.2%	-0.53	0.0017	-1.886
65.60	92.60		5	49.2%	0.47	0.0017	-1.864	1,880	100.20	124.50		10	48.1%	-0.54	0.0017	-1.880
64.20	90.30			49.3%	0.46	0.0017	-1.857	1,885	103.90	127.20		1	48.2%	-0.54	0.0017	-1.873
61.30	87.60		11	48.9%	0.45	0.0017	-1.850	1,890	107.40	130.00		6	48.3%	-0.55	0.0017	-1.866
59.20	83.40		1	48.3%	0.44	0.0017	-1.841	1,895	107.60	132.80			47.5%	-0.56	0.0017	-1.857
58.70	77.60	1	23	47.6%	0.43	0.0017	-1.832	1,900	110.50	135.60		2	47.4%	-0.57	0.0017	-1.847
56.20	81.60	1	1	49.0%	0.43	0.0017	-1.822	1,905	116.10	138.60			48.0%	-0.58	0.0017	-1.837
53.10	78.80		16	48.5%	0.42	0.0017	-1.811	1,910	121.90	141.60			48.7%	-0.59	0.0017	-1.825
52.80	71.60			47.4%	0.41	0.0017	-1.800	1,915	123.80	144.60		1	48.3%	-0.59	0.0017	-1.813
49.30	74.80		4	48.3%	0.40	0.0017	-1.787	1,920	126.80	147.00		3	48.0%	-0.60	0.0017	-1.801
47.50	72.90		3	48.2%	0.39	0.0017	-1.774	1,925	129.10	150.40		4	47.8%	-0.61	0.0017	-1.787
47.20	71.50		8	48.7%	0.39	0.0016	-1.760	1,930	132.30	153.50		8	47.7%	-0.62	0.0017	-1.773
42.10	69.20		2	47.6%	0.38	0.0016	-1.745	1,935	135.50	156.70		8	47.6%	-0.63	0.0017	-1.758
40.30	67.50		4	47.5%	0.37	0.0016	-1.730	1,940	139.00	160.00		1	47.6%	-0.64	0.0017	-1.743
40.20	61.50		7	47.6%	0.35	0.0016	-1.697	1,950	144.60	166.60		8	47.2%	-0.65	0.0016	-1.709
33.60	61.10		3	47.3%	0.34	0.0016	-1.662	1,960	152.20	173.40		21	47.3%	-0.67	0.0016	-1.674
33.90	56.60		7	47.7%	0.32	0.0016	-1.625	1,970	155.80	180.30			46.8%	-0.68	0.0016	-1.636
29.60	55.40		22	47.7%	0.31	0.0015	-1.586	1,980	165.50	187.40		1	46.8%	-0.70	0.0016	-1.596
25.20	52.70	2	5	47.1%	0.29	0.0015	-1.545	1,990	173.00	194.60			46.7%	-0.71	0.0015	-1.554
22.20	45.00		8	45.3%	0.28	0.0015	-1.502	2,000	179.80	202.10		1	46.4%	-0.73	0.0015	-1.512
19.30	47.50	2	5	46.6%	0.26	0.0014	-1.459	2,010	185.50	209.60		7	45.6%	-0.74	0.0015	-1.467
18.70	45.70		3	47.2%	0.25	0.0014	-1.415	2,020	192.90	217.30		12	45.4%	-0.76	0.0014	-1.422
18.80	40.00	1	8	46.7%	0.24	0.0014	-1.370	2,030	200.80	225.10			45.2%	-0.77	0.0014	-1.377
13.20	36.60	1	3	44.9%	0.22	0.0013	-1.324	2,040	209.00	233.00		1	45.1%	-0.78	0.0014	-1.330
15.70	39.30		12	48.1%	0.21	0.0013	-1.279	2,050	217.30	241.10		6	45.1%	-0.80	0.0013	-1.284
13.70	33.70		3	46.6%	0.20	0.0012	-1.233	2,060	224.80	255.90		7	47.2%	-0.81	0.0013	-1.238
9.80	37.10		43	47.6%	0.19	0.0012	-1.188	2,070	233.30	260.70		14	45.8%	-0.82	0.0012	-1.192
8.00	34.90		191	47.3%	0.18	0.0012	-1.144	2,080	241.50	269.40		1	45.7%	-0.83	0.0012	-1.147
8.10	31.30		126	47.1%	0.17	0.0011	-1.100	2,090	250.40	274.50		2	44.2%	-0.84	0.0012	-1.101
6.20	32.80	11	2,514	48.1%	0.16	0.0011	-1.057	2,100	259.10	283.10		3	44.0%	-0.85	0.0011	-1.058
6.30	30.10		27	48.1%	0.15	0.0010	-1.015	2,110	269.60	291.80		3	44.6%	-0.86	0.0011	-1.016
6.30	31.10		7	49.6%	0.14	0.0010	-0.974	2,120	276.50	307.30			46.9%	-0.87	0.0010	-0.975
2.80	30.50		5	48.9%	0.13	0.0010	-0.934	2,130	284.80	316.00			46.5%	-0.88	0.0010	-0.934
1.90	28.80		5	48.8%	0.12	0.0009	-0.896	2,140	294.20	325.10			46.7%	-0.89	0.0010	-0.894
1.30	28.10		1	49.2%	0.12	0.0009	-0.859	2,150	302.70	334.30		1	46.3%	-0.90	0.0009	-0.857
0.9000	18.10		2	44.7%	0.11	0.0008	-0.823	2,160	311.80	343.40			46.3%	-0.90	0.0009	-0.822
0.0500	23.00		43	48.0%	0.10	0.0008	-0.789	2,170	321.00	353.00		3	46.5%	-0.91	0.0008	-0.788
0.0500	22.90		136	48.8%	0.10	0.0008	-0.756	2,180	331.00	360.50		6	45.7%	-0.92	0.0008	-0.754
0.9500	22.10	2	127	49.8%	0.09	0.0007	-0.724	2,190	340.80	369.90		8	46.0%	-0.92	0.0008	-0.722
0.0500	19.10	5	2,500	48.4%	0.09	0.0007	-0.694	2,200	348.80	379.20			44.6%	-0.93	0.0008	-0.692
0.0500	18.10		24	48.7%	0.08	0.0007	-0.665	2,210	358.70	388.80			45.0%	-0.93	0.0007	-0.663
0.0500	12.50		19	45.6%	0.08	0.0006	-0.637	2,220	367.60	395.20		1	39.2%	-0.94	0.0007	-0.634
0.0500	23.90		2	54.0%	0.07	0.0006	-0.611	2,230	377.20	408.80			45.1%	-0.94	0.0006	-0.606
1.55	11.80		1	47.9%	0.07	0.0006	-0.586	2,240	386.80	417.40			43.6%	-0.95	0.0006	-0.580
0.0500	22.90		1	55.3%	0.06	0.0006	-0.562	2,250	396.70	428.00		1	45.1%	-0.95	0.0006	-0.561
0.0500	12.10		2	48.6%	0.06	0.0005	-0.539	2,260	406.60	437.40			44.8%	-0.96	0.0006	-0.540
0.0500	21.60			56.3%	0.06	0.0005	-0.517	2,270	415.70	448.70			46.2%	-0.96	0.0005	-0.516
0.0500	21.10			56.8%	0.05	0.0005	-0.497	2,280	425.50	457.30			43.7%	-0.96	0.0005	-0.493
0.0500	9.50			48.6%	0.05	0.0004	-0.477	2,290	436.30	467.10			45.5%	-0.96	0.0005	-0.471
0.2500	7.00		2	46.9%	0.05	0.0004	-0.459	2,300	445.60	477.00			44.4%	-0.97	0.0005	-0.449
0.0500	20.70			59.1%	0.05	0.0004	-0.441	2,310	455.00	486.90			43.5%	-0.97	0.0005	-0.429
0.0500	7.10		1	48.3%	0.04	0.0004	-0.424	2,320	464.90	497.90			46.6%	-0.97	0.0005	-0.408
0.0500	20.20		1	60.5%	0.04	0.0004	-0.408	2,330	474.80	506.90				-0.98	0.0004	-0.385
0.0500	20.00		2	61.1%	0.04	0.0004	-0.393	2,340	486.00	516.70				-0.98	0.0004	-0.359
0.0500	19.70		1	61.7%	0.04	0.0003	-0.379	2,350	494.60	526.20				-0.98	0.0004	-0.336
0.0500	19.50			62.4%	0.04	0.0003	-0.365	2,360	504.70	536.60				-0.98	0.0004	-0.314
0.0500	19.30		66	63.1%	0.03	0.0003	-0.352	2,370	514.40	546.60				-0.98	0.0004	-0.305
0.0500	19.20			63.8%	0.03	0.0003	-0.340	2,380	524.60	556.60				-0.99	0.0003	-0.316
0.0500	19.00		1	64.4%	0.03	0.0003	-0.328	2,390	534.60	566.60				-0.99	0.0003	-0.325
0.0500	16.70		3	63.4%	0.03	0.0003	-0.316	2,400	544.70	577.10				-0.99	0.0003	-0.312
0	4.90			51.3%	0.03	0.0003	-0.306	2,410	554.70	588.50				-0.99	0.0003	-0.299
0	4.90			52.0%	0.03	0.0002	-0.295	2,420	564.70	596.60				-0.99	0.0002	-0.285
0	4.90			52.6%	0.03	0.0002	-0.285	2,430	574.70	607.10				-0.99	0.0002	-0.273
0	4.90		1	53.3%	0.02	0.0002	-0.276	2,440	584.60	616.60				-0.99	0.0002	-0.261
0	4.90		115	53.9%	0.02	0.0002	-0.267	2,450	595.30	626.60				-0.99	0.0002	-0.250
0	4.90		1	54.5%	0.02	0.0002	-0.258	2,460	605.30	635.80				-1.00	0.0002	-0.239
0	4.90		6	55.2%	0.02	0.0002	-0.250	2,470	615.70	646.60			54.0%	-1.00	0.0001	-0.249
0	4.90		1	55.8%	0.02	0.0002	-0.242	2,480	625.70	656.60				-1.00	0.0001	-0.265
0	4.90		17	56.4%	0.02	0.0002	-0.235	2,490	636.00	666.20				-1.00	0.0001	-0.279
0	4.90		3	57.0%	0.02	0.0002	-0.227	2,500	646.00	676.60				-1.00	0.0001	-0.282

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Nov 13, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

MELI سلسلة الخيارات MercadoLibre, Inc.

ابتسامة التقلب — Nov 13, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية