MELI chaîne d'options MercadoLibre, Inc.

Échéance Cboe delayed options data · au 06:36 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 ±5.7% (1,884.53–2,113.43) · ATM IV 34.1% · P/C open interest 1.05

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
986.40	1,012	1	7		1.00	0.0000	0.000	1,000	0	17.10		9	187.8%	-0.00	0.0000	-0.008
962.70	989.50		7		1.00	0.0000	0.000	1,020	0	17.10		6	183.1%	-0.00	0.0000	-0.010
942.00	973.40		16		1.00	0.0000	0.000	1,040	0	17.10		6	178.4%	-0.00	0.0000	-0.012
922.50	953.10		18		1.00	0.0000	0.000	1,060	0	17.10		7	173.9%	-0.00	0.0000	-0.014
902.60	929.10		7		1.00	0.0000	0.000	1,080	0	17.10		6	169.4%	-0.00	0.0000	-0.017
882.60	912.80		13		1.00	0.0000	0.000	1,100	0	17.10		4	165.0%	-0.00	0.0000	-0.020
862.70	891.60		9		1.00	0.0000	0.000	1,120	0	17.10		6	160.6%	-0.00	0.0000	-0.023
842.70	871.20		14		1.00	0.0000	0.000	1,140	0	17.10		9	156.4%	-0.00	0.0000	-0.027
822.80	850.40		14		1.00	0.0000	0.000	1,160	0	17.10		14	152.2%	-0.00	0.0000	-0.031
806.80	831.30		16		1.00	0.0000	0.000	1,180	0	17.10		26	148.1%	-0.00	0.0000	-0.035
782.00	813.10		25		1.00	0.0000	0.000	1,200	0	17.10		88	144.0%	-0.00	0.0000	-0.040
762.90	791.80		23		1.00	0.0000	0.000	1,220	0	17.20		212	140.2%	-0.00	0.0000	-0.045
742.50	774.70		20		1.00	0.0000	0.000	1,240	0	4.00		49	106.7%	-0.00	0.0000	-0.050
722.70	751.10		32		1.00	0.0000	0.000	1,260	0	17.20		28	132.4%	-0.00	0.0000	-0.056
707.10	729.80		24		1.00	0.0000	0.000	1,280	0	17.20		30	128.5%	-0.00	0.0000	-0.063
682.80	711.40		11		1.00	0.0000	0.000	1,300	0	17.20		38	124.7%	-0.00	0.0000	-0.069
662.70	690.90		19		1.00	0.0000	0.000	1,320	0	17.20		74	121.0%	-0.00	0.0000	-0.076
642.80	672.60		10		1.00	0.0000	-0.007	1,340	0	17.30		50	117.5%	-0.00	0.0000	-0.084
622.80	652.10		18		1.00	0.0000	-0.017	1,360	0	17.30		32	113.8%	-0.00	0.0000	-0.092
603.40	629.50		6		1.00	0.0000	-0.028	1,380	0	10.60		18	100.2%	-0.00	0.0000	-0.100
582.60	613.00		6		1.00	0.0000	-0.038	1,400	0	17.30		82	106.7%	-0.00	0.0000	-0.108
567.50	591.50		6		0.99	0.0001	-0.049	1,420	0	3.10		71	76.6%	-0.01	0.0001	-0.117
543.60	576.10		5		0.99	0.0001	-0.061	1,440	0	10.00		39	89.4%	-0.01	0.0001	-0.126
527.60	554.40		3	59.4%	0.99	0.0001	-0.073	1,460	0	10.00		41	86.2%	-0.01	0.0001	-0.136
502.90	532.10		12		0.99	0.0001	-0.085	1,480	0	17.40		74	92.9%	-0.01	0.0001	-0.146
487.80	517.10		40	66.9%	0.99	0.0001	-0.098	1,500	0.3000	1.55		164	61.2%	-0.01	0.0001	-0.156
467.80	492.70		9		0.99	0.0001	-0.111	1,520	0	17.60		105	86.4%	-0.01	0.0001	-0.167
443.80	474.00		5		0.99	0.0001	-0.124	1,540	0	10.00		62	73.8%	-0.01	0.0001	-0.179
428.00	449.30		5		0.99	0.0001	-0.139	1,560	0	9.00		57	69.3%	-0.01	0.0001	-0.191
408.10	432.30		9		0.99	0.0001	-0.155	1,580	0	1.55	1	79	50.1%	-0.01	0.0001	-0.205
388.30	409.90		46		0.99	0.0002	-0.173	1,600	0.5500	1.65		454	50.1%	-0.01	0.0002	-0.220
368.40	392.90		44		0.98	0.0002	-0.193	1,620	0	1.85	1	235	46.5%	-0.02	0.0002	-0.238
348.60	373.50		23	30.9%	0.98	0.0002	-0.216	1,640	1.00	2.35	1	275	48.3%	-0.02	0.0002	-0.259
328.80	351.20		36		0.98	0.0003	-0.243	1,660	0.6500	2.60		239	45.5%	-0.02	0.0003	-0.284
305.20	335.20		19		0.97	0.0003	-0.277	1,680	0.7000	2.50	1	152	42.9%	-0.03	0.0003	-0.316
289.50	314.50		74	36.7%	0.97	0.0004	-0.318	1,700	1.15	3.00	1	181	42.3%	-0.03	0.0004	-0.355
270.00	293.60		13	32.9%	0.96	0.0005	-0.369	1,720	1.70	3.80	2	241	41.8%	-0.04	0.0005	-0.404
250.70	268.00		35	38.0%	0.96	0.0006	-0.432	1,740	2.35	4.50	9	377	40.9%	-0.04	0.0006	-0.465
231.60	248.30		89		0.95	0.0007	-0.508	1,760	2.60	4.80		33	38.8%	-0.05	0.0007	-0.539
212.70	237.50		37	36.3%	0.93	0.0008	-0.600	1,780	3.80	6.60	10	82	39.0%	-0.07	0.0008	-0.629
194.20	214.80	5	150	32.2%	0.92	0.0010	-0.706	1,800	5.10	8.90	2	446	38.9%	-0.08	0.0010	-0.734
176.00	192.80	2	120	29.2%	0.90	0.0012	-0.826	1,820	6.80	13.70	3	186	40.0%	-0.10	0.0012	-0.853
154.70	180.20		70	31.4%	0.87	0.0014	-0.958	1,840	8.90	13.30	2	115	37.6%	-0.13	0.0014	-0.984
141.40	162.90		129	33.9%	0.84	0.0016	-1.098	1,860	10.80	15.60	2	126	36.4%	-0.16	0.0016	-1.122
124.90	141.90	2	128	31.6%	0.81	0.0018	-1.240	1,880	14.40	23.00	2	88	37.7%	-0.19	0.0018	-1.263
117.70	139.30		2	30.4%	0.80	0.0019	-1.275	1,885	13.30	20.00		2	35.0%	-0.20	0.0019	-1.298
109.80	131.00		2	30.8%	0.78	0.0020	-1.343	1,895	17.30	23.80	2		36.3%	-0.22	0.0020	-1.366
105.90	131.20	5	155	32.4%	0.77	0.0020	-1.377	1,900	18.20	24.00	4	144	35.7%	-0.23	0.0021	-1.400
101.50	125.70		2	31.6%	0.76	0.0021	-1.410	1,905	17.50	25.50		1	35.0%	-0.24	0.0021	-1.432
103.30	121.70		20	33.7%	0.75	0.0022	-1.442	1,910	19.70	29.20			36.2%	-0.25	0.0022	-1.464
100.40	117.90		8	33.9%	0.74	0.0022	-1.473	1,915	21.10	31.20	1	3	36.4%	-0.26	0.0022	-1.495
96.70	114.50	1	149	33.9%	0.73	0.0023	-1.503	1,920	22.60	32.20	1	167	36.2%	-0.27	0.0023	-1.525
93.10	110.30		3	33.6%	0.72	0.0023	-1.531	1,925	22.90	33.70		2	35.8%	-0.29	0.0024	-1.553
89.60	107.10		38	33.7%	0.70	0.0024	-1.559	1,930	23.00	36.50		33	35.7%	-0.30	0.0024	-1.581
86.10	100.00		6	32.4%	0.69	0.0024	-1.585	1,935	26.60	38.20			36.3%	-0.31	0.0024	-1.607
82.60	100.10	1	39	33.5%	0.68	0.0025	-1.610	1,940	26.50	39.50		43	35.6%	-0.32	0.0025	-1.631
79.30	95.80		16	33.1%	0.67	0.0025	-1.633	1,945	28.30	42.10		2	35.8%	-0.33	0.0025	-1.654
76.00	92.20	1	36	33.0%	0.66	0.0026	-1.654	1,950	31.10	44.00	2	34	36.1%	-0.35	0.0026	-1.675
72.80	88.90		3	32.9%	0.64	0.0026	-1.674	1,955	32.30	45.20			35.7%	-0.36	0.0026	-1.695
69.60	87.40		55	33.3%	0.63	0.0026	-1.692	1,960	34.40	47.00	2	50	35.6%	-0.37	0.0027	-1.712
66.60	83.50		2	33.0%	0.62	0.0027	-1.707	1,965	36.40	49.30			35.7%	-0.39	0.0027	-1.728
63.60	80.00	2	51	32.8%	0.60	0.0027	-1.721	1,970	36.50	52.20		9	35.3%	-0.40	0.0027	-1.742
60.60	76.10	2	1	32.5%	0.59	0.0027	-1.733	1,975	39.30	54.20		5	35.4%	-0.41	0.0028	-1.753
57.70	72.40	5	37	32.1%	0.58	0.0028	-1.743	1,980	41.90	56.20	1	41	35.4%	-0.43	0.0028	-1.763
54.90	70.10		5	32.2%	0.56	0.0028	-1.750	1,985	42.50	58.30	10	2	34.9%	-0.44	0.0028	-1.770
52.00	67.80	2	208	32.3%	0.55	0.0028	-1.755	1,990	46.30	60.60	9	28	35.3%	-0.46	0.0028	-1.775
49.30	64.30		2	31.9%	0.53	0.0028	-1.758	1,995	49.30	62.90	4	3	35.4%	-0.47	0.0028	-1.778
53.20	60.60	36	365	33.5%	0.52	0.0028	-1.759	2,000	49.80	65.30	17	44	34.7%	-0.48	0.0029	-1.778
44.00	59.70	2	3	31.9%	0.51	0.0028	-1.758	2,005	52.40	67.70		2	34.7%	-0.50	0.0029	-1.777
42.60	55.90	2	219	31.8%	0.49	0.0028	-1.754	2,010	55.70	70.30	6	17	34.8%	-0.51	0.0029	-1.773
38.90	53.50			31.3%	0.48	0.0028	-1.748	2,015	57.30	72.90		2	34.5%	-0.53	0.0029	-1.767
36.60	50.80	2	66	31.1%	0.46	0.0028	-1.739	2,020	60.00	75.50		17	34.4%	-0.54	0.0029	-1.758
32.00	45.70	4	61	30.7%	0.43	0.0028	-1.716	2,030	67.30	81.10		16	34.8%	-0.57	0.0029	-1.735
28.40	41.80	1	33	30.8%	0.41	0.0028	-1.684	2,040	69.60	86.90	1	68	33.5%	-0.60	0.0028	-1.703
31.70	39.60	13	44	33.4%	0.38	0.0028	-1.644	2,050	77.30	93.10	2	31	33.9%	-0.63	0.0028	-1.662
28.30	34.20	2	17	32.7%	0.35	0.0027	-1.597	2,060	83.70	99.50		18	33.7%	-0.65	0.0027	-1.615
21.50	30.90	1	23	31.4%	0.33	0.0026	-1.543	2,070	90.40	106.20		49	33.6%	-0.68	0.0027	-1.561
22.40	27.20	7	109	32.4%	0.30	0.0025	-1.484	2,080	95.50	113.20		11	32.9%	-0.71	0.0026	-1.501
19.80	24.40	1	24	32.4%	0.28	0.0024	-1.420	2,090	104.80	120.50		7	33.5%	-0.73	0.0025	-1.437
16.40	21.80	104	457	31.9%	0.25	0.0023	-1.354	2,100	114.10	134.40		21	36.5%	-0.76	0.0024	-1.368
15.10	19.50	1	26	32.3%	0.23	0.0022	-1.285	2,110	122.40	142.40		16	36.9%	-0.78	0.0023	-1.299
13.10	17.40	2	55	32.2%	0.21	0.0021	-1.215	2,120	130.70	146.80		43	35.8%	-0.80	0.0022	-1.227
9.20	15.60		18	31.2%	0.19	0.0020	-1.145	2,130	133.40	159.60	4	8	35.5%	-0.82	0.0020	-1.154
8.40	14.00		9	31.6%	0.17	0.0019	-1.076	2,140	140.70	166.70	4	4	34.6%	-0.84	0.0019	-1.084
0.9500	13.80		34	28.9%	0.16	0.0018	-1.008	2,150	156.90	176.80		3	38.9%	-0.85	0.0018	-1.014
7.00	11.40		42	32.3%	0.14	0.0016	-0.944	2,160	159.00	185.30			36.0%	-0.87	0.0017	-0.949
5.60	15.30		9	35.0%	0.13	0.0015	-0.881	2,170	169.20	190.40		1	34.9%	-0.88	0.0016	-0.889
4.90	12.40	2	31	34.3%	0.12	0.0014	-0.823	2,180	183.80	199.60			38.3%	-0.90	0.0015	-0.831
4.40	10.60		33	34.2%	0.11	0.0013	-0.767	2,190	184.80	208.90		8	33.8%	-0.91	0.0014	-0.782
3.80	6.60	1	104	32.2%	0.10	0.0012	-0.716	2,200	193.90	218.20		5	33.8%	-0.92	0.0013	-0.743
1.80	6.50		31	31.6%	0.09	0.0011	-0.667	2,210	203.00	230.80			36.3%	-0.93	0.0012	-0.704
2.60	12.10		21	37.6%	0.08	0.0010	-0.623	2,220	211.30	241.10			36.4%	-0.94	0.0011	-0.666
2.45	8.70	6	93	36.2%	0.07	0.0010	-0.581	2,230	224.60	250.70			39.7%	-0.94	0.0011	-0.635
1.90	7.40		70	35.8%	0.06	0.0009	-0.543	2,240	232.80	260.40		1	39.3%	-0.95	0.0010	-0.605
1.75	6.20		79	35.6%	0.06	0.0008	-0.508	2,250	250.10	269.80			45.2%	-0.96	0.0009	-0.578
1.10	4.20		22	33.8%	0.05	0.0007	-0.475	2,260	252.10	280.20			40.8%	-0.96	0.0009	-0.553
1.15	12.00		8	42.2%	0.05	0.0007	-0.445	2,270	262.10	289.90			41.7%	-0.97	0.0008	-0.509
0.9000	3.70		23	34.8%	0.04	0.0006	-0.417	2,280	273.00	295.90			39.6%	-0.97	0.0008	-0.470
0.4000	2.75	8	114	34.4%	0.04	0.0005	-0.368	2,300	300.30	315.70			42.3%	-0.98	0.0006	-0.418
1.00	11.00		31	46.6%	0.03	0.0005	-0.326	2,320	311.00	335.70			40.3%	-0.99	0.0005	-0.363
0	17.40		123	53.0%	0.03	0.0004	-0.290	2,340	331.10	360.10			48.3%	-0.99	0.0004	-0.304
0	17.30		79	55.1%	0.02	0.0003	-0.259	2,360	352.70	375.70			46.9%	-0.99	0.0003	-0.280
0	17.30		7	57.1%	0.02	0.0003	-0.232	2,380	371.50	400.10			52.7%	-1.00	0.0002	-0.262
0	17.20		77	59.1%	0.02	0.0003	-0.208	2,400	391.40	420.10			54.5%	-1.00	0.0001	-0.245
0	17.20		14	61.1%	0.02	0.0002	-0.188	2,420	409.70	440.10			54.4%	-1.00	0.0001	-0.233
0	17.20		16	63.1%	0.01	0.0002	-0.170	2,440	433.80	460.10			60.9%	-1.00	0.0000	-0.233
0	17.10		26	65.0%	0.01	0.0002	-0.154	2,460	453.80	475.70			57.7%	-1.00	0.0000	-0.233
0	17.10		22	66.9%	0.01	0.0001	-0.139	2,480	471.50	495.70			55.6%	-1.00	0.0000	-0.233
0	6.60	1	118	57.2%	0.01	0.0001	-0.127	2,500	491.00	515.70			56.1%	-1.00	0.0000	-0.233
0	17.10		3	73.4%	0.01	0.0001	-0.101	2,550	541.10	565.00			58.6%	-1.00	0.0000	-0.233
0	15.00		132	75.8%	0.01	0.0001	-0.081	2,600	590.80	620.10			71.8%	-1.00	0.0000	-0.233
0	17.10		7	82.2%	0.00	0.0001	-0.066	2,650	644.30	670.10			80.4%	-1.00	0.0000	-0.233
0	11.00		78	79.4%	0.00	0.0000	-0.054	2,700	691.30	720.10			80.8%	-1.00	0.0000	-0.233
0	17.10		13	94.3%	0.00	0.0000	-0.037	2,800	789.80	820.10			86.1%	-1.00	0.0000	-0.233
0	17.10		46	101.9%	0.00	0.0000	-0.027	2,900	889.70	915.70			79.6%	-1.00	0.0000	-0.233

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 — Sep 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

MELI chaîne d'options MercadoLibre, Inc.

Smile de volatilité — Sep 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Énergie