MELI catena di opzioni MercadoLibre, Inc.

Scadenza Cboe delayed options data · aggiornato al 12:40 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±10.4% (1,653.95–2,036.05) · ATM IV 49.6% · P/C open interest 0.12

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	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	6	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	14	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	31	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	3	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	1	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	2	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	6	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	9	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	4	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	2,532	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	128	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	2,515	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

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 13, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

MELI catena di opzioni MercadoLibre, Inc.

Volatility smile — Nov 13, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità