MELI سلسلة الخيارات MercadoLibre, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 21:52 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 ±5.4% (1,890.14–2,104.34) · التقلب الضمني عند السعر الحالي 33.0% · P/C open interest 1.03

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
985.40	1,008		6		1.00	0.0000	0.000	1,000	0	17.10		9	193.9%	-0.00	0.0000	-0.009
965.00	991.00		7		1.00	0.0000	0.000	1,020	0	17.10		6	189.0%	-0.00	0.0000	-0.011
945.00	971.00		16		1.00	0.0000	0.000	1,040	0	17.10		6	184.2%	-0.00	0.0000	-0.013
925.00	951.10		18		1.00	0.0000	0.000	1,060	0	17.10		7	179.5%	-0.00	0.0000	-0.016
907.00	931.10		7		1.00	0.0000	0.000	1,080	0	17.10		6	174.8%	-0.00	0.0000	-0.018
884.10	911.20		13		1.00	0.0000	0.000	1,100	0	17.20		4	170.5%	-0.00	0.0000	-0.022
864.20	891.20		9		1.00	0.0000	0.000	1,120	0	17.20		6	166.0%	-0.00	0.0000	-0.025
844.20	871.30		14		1.00	0.0000	0.000	1,140	0	17.20		9	161.6%	-0.00	0.0000	-0.029
824.30	851.40		14		1.00	0.0000	0.000	1,160	0	17.20		14	157.3%	-0.00	0.0000	-0.034
804.30	831.40		16		1.00	0.0000	0.000	1,180	0	17.20		26	153.0%	-0.00	0.0000	-0.038
784.50	811.50		25		1.00	0.0000	0.000	1,200	0	17.20		88	148.8%	-0.00	0.0000	-0.044
768.40	791.50		23	85.2%	1.00	0.0000	0.000	1,220	0	0.0500		212	73.4%	-0.00	0.0000	-0.049
744.50	771.60		20		1.00	0.0000	0.000	1,240	0	4.00		49	110.2%	-0.00	0.0000	-0.055
724.70	752.40		32		1.00	0.0000	0.000	1,260	0	17.30		28	136.8%	-0.00	0.0000	-0.062
706.50	732.30		24		1.00	0.0000	0.000	1,280	0	17.30		30	132.8%	-0.00	0.0000	-0.069
686.40	711.80		11		1.00	0.0000	0.000	1,300	0	17.40		38	129.1%	-0.00	0.0000	-0.076
670.00	690.90		19	80.7%	1.00	0.0000	0.000	1,320	0	17.30		74	125.0%	-0.00	0.0000	-0.084
644.80	671.90		10		1.00	0.0000	0.000	1,340	0	17.40		50	121.4%	-0.00	0.0000	-0.092
625.80	651.90		18		1.00	0.0000	0.000	1,360	0	17.40		32	117.6%	-0.00	0.0000	-0.100
606.10	632.10		6		1.00	0.0000	0.000	1,380	0	10.60		18	103.4%	-0.00	0.0000	-0.109
585.00	612.20		6		1.00	0.0000	0.000	1,400	0	17.50		82	110.3%	-0.00	0.0000	-0.118
566.00	592.20		6		0.99	0.0001	0.000	1,420	0	2.20		71	75.4%	-0.01	0.0001	-0.128
545.20	571.70		5		0.99	0.0001	0.000	1,440	0	17.40	1	39	103.0%	-0.01	0.0001	-0.137
525.20	552.40		3		0.99	0.0001	0.000	1,460	0	17.40	1	41	99.4%	-0.01	0.0001	-0.147
505.30	532.50		12		0.99	0.0001	0.000	1,480	0	17.40		74	95.9%	-0.01	0.0001	-0.157
488.70	512.60		40	54.9%	0.99	0.0001	0.000	1,500	0	1.55	1	164	61.7%	-0.01	0.0001	-0.168
466.40	492.50		9		0.99	0.0001	0.000	1,520	0	17.50		105	89.0%	-0.01	0.0001	-0.179
445.70	472.80		5		0.99	0.0001	0.000	1,540	0	17.70		62	85.8%	-0.01	0.0001	-0.190
425.80	452.90		5		0.99	0.0001	0.000	1,560	0	9.00		57	71.6%	-0.01	0.0001	-0.202
407.40	433.00		9		0.99	0.0001	-0.004	1,580	0	1.50	5	78	51.5%	-0.01	0.0001	-0.214
388.20	413.10		46	38.5%	0.99	0.0002	-0.027	1,600	0.5000	7.60	1	448	64.1%	-0.01	0.0002	-0.227
366.70	393.20		44		0.98	0.0002	-0.051	1,620	0	1.70	3	235	47.5%	-0.02	0.0002	-0.241
348.00	373.40		23	33.1%	0.98	0.0002	-0.077	1,640	0.1000	2.05	7	275	46.6%	-0.02	0.0002	-0.257
327.20	353.50		36		0.98	0.0003	-0.106	1,660	0.1500	2.70	6	239	46.0%	-0.02	0.0003	-0.276
307.10	333.80		19		0.98	0.0003	-0.139	1,680	0.2000	2.40	5	152	42.9%	-0.02	0.0003	-0.299
287.80	314.10	6	74	31.2%	0.97	0.0004	-0.178	1,700	0.7500	3.50	3	179	43.8%	-0.03	0.0004	-0.329
271.70	294.40		13	41.5%	0.97	0.0004	-0.225	1,720	0.9000	3.10	176	240	40.7%	-0.03	0.0004	-0.366
248.30	275.00		35	32.9%	0.96	0.0005	-0.283	1,740	1.30	3.60	175	381	39.5%	-0.04	0.0005	-0.415
233.40	255.60	1	89	39.9%	0.95	0.0006	-0.355	1,760	1.50	4.30	2	33	38.1%	-0.05	0.0006	-0.477
214.10	236.00		37	38.1%	0.94	0.0008	-0.444	1,780	1.05	4.90	1	82	35.5%	-0.06	0.0008	-0.557
195.20	217.10		148	37.2%	0.93	0.0009	-0.551	1,800	3.30	6.50	30	445	36.6%	-0.07	0.0009	-0.655
172.50	198.70		119	33.2%	0.91	0.0011	-0.677	1,820	4.60	8.60	5	185	36.3%	-0.09	0.0011	-0.772
155.80	180.70		70	34.1%	0.89	0.0014	-0.819	1,840	6.70	10.30	52	116	35.7%	-0.11	0.0014	-0.905
139.20	163.20		129	34.3%	0.86	0.0016	-0.974	1,860	8.20	15.30		125	36.0%	-0.14	0.0016	-1.052
125.30	146.60		131	35.4%	0.82	0.0018	-1.136	1,880	9.70	16.70	8	88	33.8%	-0.18	0.0019	-1.205
118.30	142.60		2	34.0%	0.81	0.0019	-1.176	1,885	9.40	17.50		2	33.1%	-0.19	0.0019	-1.244
112.10	134.80		2	34.8%	0.79	0.0020	-1.257	1,895	7.90	23.90		1	33.5%	-0.21	0.0021	-1.320
108.70	130.00	5	154	34.5%	0.78	0.0021	-1.296	1,900	15.50	19.70	10	143	33.9%	-0.22	0.0021	-1.357
102.00	121.10		2	31.2%	0.77	0.0022	-1.335	1,905	16.90	21.30	3	1	34.2%	-0.23	0.0022	-1.394
102.40	117.30	1	20	32.9%	0.76	0.0022	-1.373	1,910	18.50	22.40	8		34.2%	-0.24	0.0023	-1.430
98.70	113.50		8	32.9%	0.75	0.0023	-1.410	1,915	19.70	23.70	10	4	34.2%	-0.25	0.0023	-1.465
94.70	110.00	4	149	32.8%	0.74	0.0024	-1.446	1,920	20.40	26.50	12	166	34.4%	-0.26	0.0024	-1.498
91.20	106.50		3	32.8%	0.73	0.0024	-1.480	1,925	22.30	26.20	2	2	33.9%	-0.28	0.0024	-1.531
88.00	103.10		37	33.0%	0.71	0.0025	-1.514	1,930	20.10	29.80	2	33	33.3%	-0.29	0.0025	-1.562
84.70	99.70		6	33.0%	0.70	0.0025	-1.545	1,935	18.90	31.20			32.2%	-0.30	0.0026	-1.592
82.30	96.20	3	38	33.3%	0.69	0.0026	-1.575	1,940	22.10	33.30	2	43	33.0%	-0.32	0.0026	-1.620
78.10	93.20		16	33.1%	0.67	0.0026	-1.604	1,945	22.30	35.10		2	32.5%	-0.33	0.0027	-1.646
74.00	89.90	1	37	32.8%	0.66	0.0027	-1.630	1,950	29.60	37.30	1	32	34.5%	-0.34	0.0027	-1.671
70.80	86.80		3	32.8%	0.65	0.0027	-1.655	1,955	26.00	38.50			32.4%	-0.36	0.0028	-1.693
68.90	83.50		56	33.1%	0.63	0.0028	-1.677	1,960	28.00	40.40		50	32.5%	-0.37	0.0028	-1.714
65.40	80.80		4	33.0%	0.62	0.0028	-1.698	1,965	30.10	43.30			32.8%	-0.38	0.0028	-1.732
65.00	77.70		45	33.8%	0.61	0.0028	-1.716	1,970	32.30	45.20		9	32.8%	-0.40	0.0029	-1.748
60.10	75.00		2	33.2%	0.59	0.0029	-1.731	1,975	34.50	47.10		5	32.7%	-0.41	0.0029	-1.762
58.40	72.20	2	37	33.5%	0.58	0.0029	-1.745	1,980	36.70	52.30	1	41	33.6%	-0.43	0.0029	-1.773
56.40	69.80		5	33.8%	0.56	0.0029	-1.756	1,985	39.00	52.30	2	11	32.9%	-0.44	0.0030	-1.782
53.70	67.10	169	206	33.8%	0.55	0.0029	-1.764	1,990	41.40	54.40		32	32.8%	-0.46	0.0030	-1.788
48.40	64.50		2	32.9%	0.53	0.0030	-1.770	1,995	43.90	57.40	2	5	33.0%	-0.47	0.0030	-1.792
50.30	57.30	41	364	32.8%	0.52	0.0030	-1.773	2,000	50.20	60.70	18	55	34.4%	-0.49	0.0030	-1.793
46.20	59.30		4	33.7%	0.50	0.0030	-1.774	2,005	49.20	63.00	2	2	33.2%	-0.50	0.0030	-1.792
43.60	57.40	186	218	33.7%	0.49	0.0030	-1.772	2,010	55.40	61.80		21	33.1%	-0.52	0.0030	-1.789
40.60	55.00	4		33.4%	0.47	0.0030	-1.768	2,015	54.60	68.30	2	2	33.2%	-0.53	0.0030	-1.782
40.00	53.10	14	68	34.0%	0.46	0.0030	-1.761	2,020	57.40	71.90	15	17	33.4%	-0.55	0.0030	-1.773
34.20	48.40	21	63	33.4%	0.43	0.0029	-1.741	2,030	63.30	78.30	6	16	33.6%	-0.58	0.0030	-1.749
30.20	43.90	9	34	33.1%	0.40	0.0029	-1.711	2,040	69.50	83.30		68	33.3%	-0.60	0.0029	-1.715
27.10	40.80	6	57	33.5%	0.37	0.0028	-1.673	2,050	75.80	89.80	6	32	33.2%	-0.63	0.0029	-1.673
25.40	37.90	1	16	34.2%	0.35	0.0028	-1.627	2,060	82.60	95.50		18	33.0%	-0.66	0.0028	-1.624
21.60	34.90		24	34.0%	0.32	0.0027	-1.575	2,070	89.50	104.00		49	33.5%	-0.69	0.0027	-1.567
18.10	25.40	8	109	31.4%	0.29	0.0026	-1.518	2,080	96.70	111.00		11	33.4%	-0.71	0.0026	-1.506
15.90	23.00		24	31.5%	0.27	0.0025	-1.456	2,090	102.70	118.30	2	7	32.8%	-0.74	0.0025	-1.439
14.90	20.20	11	546	31.8%	0.25	0.0024	-1.390	2,100	109.10	127.60		21	32.9%	-0.76	0.0024	-1.370
13.30	25.10		32	34.9%	0.23	0.0022	-1.323	2,110	114.10	134.50	1	16	31.2%	-0.78	0.0023	-1.298
12.60	16.00	4	56	32.5%	0.21	0.0021	-1.255	2,120	121.80	143.30	2	43	31.2%	-0.80	0.0022	-1.225
10.40	17.60		19	33.8%	0.19	0.0020	-1.188	2,130	130.40	155.70		9	33.2%	-0.82	0.0020	-1.151
9.10	19.00		10	35.4%	0.17	0.0019	-1.121	2,140	138.90	164.30	2	5	33.3%	-0.84	0.0019	-1.078
7.50	18.10		34	35.7%	0.15	0.0018	-1.055	2,150	148.00	169.50		3	31.7%	-0.86	0.0018	-1.007
1.35	17.70		42	33.8%	0.14	0.0016	-0.992	2,160	156.50	179.60			32.2%	-0.87	0.0017	-0.937
4.90	15.80		9	36.0%	0.13	0.0015	-0.932	2,170	165.40	187.00	2	1	30.9%	-0.88	0.0016	-0.869
5.10	9.30	1	32	33.7%	0.12	0.0014	-0.875	2,180	174.60	197.80	4		32.2%	-0.89	0.0014	-0.804
0.8000	10.30		33	32.6%	0.11	0.0013	-0.821	2,190	184.00	209.80		8	34.5%	-0.91	0.0013	-0.742
3.30	7.30	6	105	33.5%	0.10	0.0012	-0.770	2,200	193.40	219.10	8	5	34.7%	-0.91	0.0012	-0.682
1.85	13.40		31	38.0%	0.09	0.0011	-0.722	2,210	202.90	226.30			32.9%	-0.92	0.0012	-0.627
0	11.20		21	36.3%	0.08	0.0010	-0.678	2,220	211.80	239.30			35.9%	-0.93	0.0011	-0.573
0.2500	12.90		98	39.0%	0.07	0.0010	-0.636	2,230	221.50	249.00			36.5%	-0.94	0.0010	-0.523
0.0500	12.50		70	39.7%	0.07	0.0009	-0.598	2,240	231.40	257.80		1	36.3%	-0.95	0.0010	-0.482
0	12.20		79	40.6%	0.06	0.0008	-0.562	2,250	241.20	268.50			37.9%	-0.95	0.0010	-0.457
0	8.60		22	38.5%	0.06	0.0008	-0.529	2,260	251.20	278.30			38.8%	-0.96	0.0009	-0.432
0	11.70		8	42.4%	0.05	0.0007	-0.499	2,270	261.10	287.80			39.2%	-0.96	0.0009	-0.406
0.6000	3.60	3	23	35.4%	0.05	0.0006	-0.470	2,280	272.40	298.20			42.2%	-0.97	0.0009	-0.381
0.4000	3.30	9	115	36.5%	0.04	0.0006	-0.419	2,300	291.10	318.10			42.7%	-0.98	0.0007	-0.418
0	3.80		31	38.5%	0.03	0.0005	-0.375	2,320	311.10	338.10			44.8%	-0.98	0.0006	-0.449
0	10.80		123	49.1%	0.03	0.0004	-0.336	2,340	331.10	356.50			44.4%	-0.99	0.0005	-0.470
0	17.60		79	57.1%	0.03	0.0004	-0.303	2,360	351.10	378.10			48.8%	-0.99	0.0004	-0.562
0	17.50		7	59.2%	0.02	0.0003	-0.273	2,380	371.10	398.10			50.7%	-1.00	0.0002	-0.630
0	17.40		77	61.3%	0.02	0.0003	-0.247	2,400	391.10	417.40			51.6%	-1.00	0.0001	-0.680
0	17.30		14	63.3%	0.02	0.0002	-0.224	2,420	411.10	438.10			54.6%	-1.00	0.0001	-0.735
0	17.30		16	65.3%	0.01	0.0002	-0.203	2,440	431.30	457.10			55.2%	-1.00	0.0001	-0.788
0	17.20		26	67.2%	0.01	0.0002	-0.185	2,460	451.10	477.10			56.6%	-1.00	0.0000	-0.829
0	17.20		22	69.2%	0.01	0.0002	-0.168	2,480	471.10	498.10			60.1%	-1.00	0.0000	-0.861
0	9.00		119	62.5%	0.01	0.0001	-0.154	2,500	491.10	518.10			61.9%	-1.00	0.0000	-0.888
0	4.00		3	58.4%	0.01	0.0001	-0.123	2,550	541.10	568.10			66.3%	-1.00	0.0000	-0.935
0	15.00		132	78.3%	0.01	0.0001	-0.100	2,600	591.10	617.40			69.3%	-1.00	0.0000	-0.963
0	17.10		7	84.9%	0.00	0.0001	-0.082	2,650	641.10	668.10			74.8%	-1.00	0.0000	-0.980
0	7.00		78	75.9%	0.00	0.0000	-0.068	2,700	691.10	718.10			78.8%	-1.00	0.0000	-0.991
0	17.10		13	97.5%	0.00	0.0000	-0.047	2,800	791.10	816.40			82.9%	-1.00	0.0000	-1.002
0	17.10		46	105.3%	0.00	0.0000	-0.034	2,900	891.10	918.10			94.0%	-1.00	0.0000	-1.007

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 — Sep 18, 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 — Sep 18, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

الطاقة