MELI 옵션 체인 MercadoLibre, Inc.

만기 Cboe delayed options data · 기준일 21:59 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±10.6% (1,634.41–2,023.91) · ATM IV 47.9% · P/C 미결제약정 0.12

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
623.20	656.30			60.4%	1.00	0.0000	-0.063	1,200	0	4.90		4	76.3%	-0.00	0.0000	-0.063
603.30	636.40			58.7%	1.00	0.0000	-0.074	1,220	0	4.90		1	73.7%	-0.01	0.0000	-0.074
583.40	616.50			58.9%	0.99	0.0001	-0.086	1,240	0	4.90		2	71.2%	-0.01	0.0001	-0.087
563.80	596.60			57.6%	0.99	0.0001	-0.101	1,260	0	4.90		1	68.6%	-0.01	0.0001	-0.101
544.00	577.30			58.6%	0.99	0.0001	-0.118	1,280	0	4.90			66.1%	-0.01	0.0001	-0.118
524.70	557.00			57.3%	0.99	0.0001	-0.137	1,300	0	4.90			63.7%	-0.01	0.0001	-0.138
504.50	538.30			57.8%	0.99	0.0001	-0.159	1,320	0	4.90		1	61.3%	-0.01	0.0001	-0.160
484.70	518.40			55.9%	0.98	0.0001	-0.185	1,340	0	4.90		1	58.9%	-0.02	0.0001	-0.185
463.90	497.40			50.9%	0.98	0.0002	-0.214	1,360	0	2.45		41	50.8%	-0.02	0.0002	-0.215
444.90	478.00			51.6%	0.98	0.0002	-0.248	1,380	0	4.70		1	53.7%	-0.02	0.0002	-0.249
425.50	460.20			53.9%	0.97	0.0002	-0.287	1,400	0.0500	6.40		1	54.3%	-0.03	0.0002	-0.288
408.20	436.70			49.2%	0.97	0.0003	-0.331	1,420	0	4.90		1	49.5%	-0.03	0.0003	-0.333
398.70	427.20			49.6%	0.97	0.0003	-0.355	1,430	0.0500	10.80			56.0%	-0.04	0.0003	-0.357
388.30	417.50			48.1%	0.96	0.0003	-0.381	1,440	0.0500	17.00			60.4%	-0.04	0.0003	-0.383
379.00	407.90			48.5%	0.96	0.0003	-0.409	1,450	0.0500	20.00			61.4%	-0.04	0.0003	-0.411
370.70	398.50			50.0%	0.95	0.0004	-0.439	1,460	0.0500	7.00		1	47.9%	-0.05	0.0004	-0.441
359.80	389.40			48.7%	0.95	0.0004	-0.470	1,470	0.0500	17.80			57.0%	-0.05	0.0004	-0.472
351.10	380.30			49.7%	0.95	0.0004	-0.503	1,480	0.0500	20.40		5	57.5%	-0.06	0.0004	-0.506
341.50	370.90			49.3%	0.94	0.0004	-0.538	1,490	0.8000	20.80		5	56.9%	-0.06	0.0005	-0.541
332.00	364.40			51.3%	0.94	0.0005	-0.575	1,500	0.0500	20.00		5	54.4%	-0.07	0.0005	-0.578
324.10	352.70			50.3%	0.93	0.0005	-0.614	1,510	0.0500	20.10		3	53.1%	-0.07	0.0005	-0.617
313.90	347.80		1	52.3%	0.92	0.0006	-0.654	1,520	0.0500	19.90	1	1	51.6%	-0.08	0.0006	-0.657
305.80	336.80			51.4%	0.92	0.0006	-0.695	1,530	0.0500	26.10		1	54.1%	-0.08	0.0006	-0.700
296.30	328.80		1	51.5%	0.91	0.0006	-0.739	1,540	7.70	15.40	1	13	50.9%	-0.09	0.0006	-0.743
287.50	320.00			51.5%	0.90	0.0007	-0.783	1,550	0.7500	28.10		1	52.7%	-0.10	0.0007	-0.788
278.40	310.90			51.0%	0.89	0.0007	-0.829	1,560	5.00	28.70		86	53.8%	-0.11	0.0007	-0.834
269.80	303.70			51.6%	0.89	0.0008	-0.875	1,570	3.30	29.50			51.8%	-0.11	0.0008	-0.881
262.40	294.70			51.9%	0.88	0.0008	-0.922	1,580	4.80	30.20		93	51.4%	-0.12	0.0008	-0.928
252.80	286.70		1	51.4%	0.87	0.0008	-0.970	1,590	5.90	31.10		22	50.8%	-0.13	0.0008	-0.976
244.60	276.00		1	50.3%	0.86	0.0009	-1.017	1,600	7.30	29.20		17	49.1%	-0.14	0.0009	-1.024
236.30	266.60		2	49.8%	0.85	0.0009	-1.065	1,610	10.30	33.40		1	50.6%	-0.15	0.0009	-1.072
229.10	258.50			50.1%	0.84	0.0010	-1.112	1,620	18.00	35.20	1	13	52.8%	-0.16	0.0010	-1.120
221.10	245.20		2	48.0%	0.83	0.0010	-1.159	1,630	14.40	37.30		3	50.6%	-0.17	0.0010	-1.167
213.20	242.70		13	50.0%	0.82	0.0010	-1.206	1,640	14.40	34.70		6	48.0%	-0.19	0.0010	-1.214
205.00	235.00		6	49.9%	0.80	0.0011	-1.251	1,650	19.40	41.30		9	50.6%	-0.20	0.0011	-1.260
197.90	227.10			49.9%	0.79	0.0011	-1.295	1,660	27.60	43.70	1	2	52.5%	-0.21	0.0011	-1.305
189.90	222.90		4	50.8%	0.78	0.0012	-1.338	1,670	25.90	46.40	1	2	51.1%	-0.22	0.0012	-1.348
182.50	213.60		2	50.1%	0.77	0.0012	-1.379	1,680	32.50	44.80	3	103	51.0%	-0.23	0.0012	-1.390
178.20	199.50		40	48.8%	0.76	0.0012	-1.419	1,690	30.20	48.40	3	5	49.6%	-0.25	0.0012	-1.430
171.10	191.90		41	48.6%	0.74	0.0013	-1.457	1,700	27.40	51.30		29	47.8%	-0.26	0.0013	-1.469
164.00	185.00			48.5%	0.73	0.0013	-1.493	1,710	32.60	57.20		7	49.3%	-0.27	0.0013	-1.506
157.00	178.70		2	48.6%	0.71	0.0014	-1.528	1,720	39.80	59.80	20	21	50.2%	-0.29	0.0014	-1.540
150.10	169.70		3	47.8%	0.70	0.0014	-1.559	1,730	42.30	63.70	20	21	50.1%	-0.30	0.0014	-1.573
143.40	165.60		4	48.4%	0.69	0.0014	-1.589	1,740	42.80	67.00		1	49.1%	-0.32	0.0014	-1.603
136.90	159.20			48.3%	0.67	0.0014	-1.616	1,750	50.80	70.60	1	5	50.2%	-0.33	0.0015	-1.631
130.00	152.80			48.0%	0.66	0.0015	-1.641	1,760	50.70	74.30		2	49.1%	-0.35	0.0015	-1.657
126.80	151.60			48.5%	0.65	0.0015	-1.652	1,765	57.10	76.70			50.4%	-0.35	0.0015	-1.668
123.70	146.90	1	3	48.0%	0.64	0.0015	-1.663	1,770	59.30	78.70			50.4%	-0.36	0.0015	-1.679
120.70	143.80			47.9%	0.63	0.0015	-1.673	1,775	55.10	80.80			48.8%	-0.37	0.0015	-1.689
116.20	140.90		1	47.5%	0.63	0.0015	-1.683	1,780	55.80	82.40		2	48.2%	-0.38	0.0015	-1.699
113.90	136.30		1	47.2%	0.62	0.0015	-1.691	1,785	57.60	85.20			48.3%	-0.39	0.0016	-1.708
110.70	135.90		3	47.7%	0.61	0.0016	-1.699	1,790	61.00	86.60		1	48.4%	-0.39	0.0016	-1.717
107.80	133.10			47.6%	0.60	0.0016	-1.707	1,795	61.80	88.70			48.0%	-0.40	0.0016	-1.724
104.90	130.30		9	47.6%	0.59	0.0016	-1.713	1,800	65.60	91.00		4	48.4%	-0.41	0.0016	-1.732
102.10	127.60		3	47.5%	0.59	0.0016	-1.719	1,805	66.50	93.20		2	48.0%	-0.42	0.0016	-1.738
99.60	120.40		71	46.4%	0.58	0.0016	-1.724	1,810	75.20	95.50		8	49.6%	-0.43	0.0016	-1.743
96.50	118.60		1	46.5%	0.57	0.0016	-1.729	1,815	79.60	97.80	2	21	50.1%	-0.43	0.0016	-1.748
96.00	118.70		37	47.7%	0.56	0.0016	-1.732	1,820	83.00	100.10			50.2%	-0.44	0.0016	-1.752
91.20	113.80			46.5%	0.55	0.0016	-1.736	1,825	83.60	102.50			49.8%	-0.45	0.0016	-1.756
89.00	110.80		3	46.5%	0.55	0.0016	-1.738	1,830	84.90	104.80	32	16	49.4%	-0.46	0.0016	-1.758
85.90	111.70		1	47.1%	0.54	0.0016	-1.739	1,835	89.90	107.30			50.0%	-0.47	0.0016	-1.760
82.90	105.40		11	46.0%	0.53	0.0016	-1.740	1,840	85.10	109.70		2	48.1%	-0.47	0.0016	-1.762
81.40	104.50			46.6%	0.52	0.0016	-1.740	1,845	93.70	112.20			49.5%	-0.48	0.0016	-1.762
78.40	101.70	1	6	46.3%	0.51	0.0016	-1.740	1,850	97.30	114.70	32	22	49.7%	-0.49	0.0017	-1.762
76.10	101.60		3	46.9%	0.51	0.0016	-1.738	1,855	98.50	117.10			49.2%	-0.50	0.0017	-1.761
73.40	98.50		8	46.5%	0.50	0.0016	-1.736	1,860	98.60	120.20		1	48.7%	-0.51	0.0017	-1.759
71.60	96.70		1	46.7%	0.49	0.0016	-1.733	1,865	104.30	122.70			49.3%	-0.52	0.0017	-1.757
68.60	94.30	1	2	46.4%	0.48	0.0016	-1.730	1,870	103.50	125.00		10	48.3%	-0.52	0.0017	-1.754
66.30	91.30			46.2%	0.47	0.0016	-1.726	1,875	108.40	127.90			48.8%	-0.53	0.0017	-1.750
63.60	85.40		5	45.1%	0.46	0.0016	-1.721	1,880	103.30	135.80		10	48.0%	-0.54	0.0017	-1.746
61.40	87.30			46.0%	0.46	0.0016	-1.715	1,885	107.50	138.20		1	48.2%	-0.55	0.0017	-1.741
59.30	85.00		11	45.9%	0.45	0.0016	-1.709	1,890	107.70	141.60		6	47.6%	-0.56	0.0017	-1.735
57.20	82.90		1	45.8%	0.44	0.0016	-1.702	1,895	113.80	143.80			48.1%	-0.56	0.0017	-1.729
55.10	79.40	2	23	45.4%	0.43	0.0016	-1.695	1,900	122.80	141.80		2	48.3%	-0.57	0.0017	-1.722
53.10	78.80		1	45.6%	0.42	0.0016	-1.687	1,905	121.20	144.80			47.1%	-0.58	0.0016	-1.714
52.30	71.60	7	16	44.5%	0.42	0.0016	-1.678	1,910	127.40	147.80			47.8%	-0.59	0.0016	-1.705
49.30	74.90			45.5%	0.41	0.0016	-1.668	1,915	126.30	150.50		1	46.6%	-0.60	0.0016	-1.696
47.50	73.00		4	45.5%	0.40	0.0016	-1.658	1,920	127.00	159.30		3	47.4%	-0.61	0.0016	-1.687
45.80	71.10		3	45.4%	0.39	0.0016	-1.648	1,925	131.30	157.40		4	46.3%	-0.61	0.0016	-1.677
43.90	69.20		8	45.3%	0.39	0.0016	-1.637	1,930	134.60	160.50		8	46.2%	-0.62	0.0016	-1.666
42.50	67.50		2	45.4%	0.38	0.0016	-1.625	1,935	137.30	167.90		8	47.1%	-0.63	0.0016	-1.655
40.80	65.80		4	45.3%	0.37	0.0016	-1.613	1,940	140.00	172.30		1	47.2%	-0.64	0.0016	-1.643
37.70	62.60		7	45.3%	0.36	0.0016	-1.587	1,950	150.60	173.10		8	46.5%	-0.65	0.0016	-1.618
34.90	54.80		3	44.0%	0.34	0.0015	-1.559	1,960	157.60	180.20	2	21	46.5%	-0.67	0.0016	-1.591
31.90	51.50	1	7	43.8%	0.33	0.0015	-1.529	1,970	166.40	187.30			46.9%	-0.68	0.0015	-1.563
29.20	49.00	3	22	43.8%	0.31	0.0015	-1.498	1,980	173.80	194.60		1	47.0%	-0.70	0.0015	-1.532
34.40	49.10	7	5	46.7%	0.30	0.0015	-1.465	1,990	177.70	206.50			47.2%	-0.71	0.0015	-1.501
27.80	49.00	1	8	46.2%	0.28	0.0014	-1.432	2,000	186.90	214.00		1	47.7%	-0.72	0.0015	-1.468
22.20	46.90	7	5	45.3%	0.27	0.0014	-1.397	2,010	192.40	216.80		7	45.6%	-0.74	0.0014	-1.435
17.50	44.50	2	3	44.4%	0.26	0.0014	-1.361	2,020	196.50	229.50		12	45.9%	-0.75	0.0014	-1.400
18.00	40.30		8	44.6%	0.25	0.0013	-1.325	2,030	204.90	237.50			46.1%	-0.76	0.0014	-1.364
16.10	41.10		3	45.5%	0.23	0.0013	-1.288	2,040	212.90	245.50		1	46.0%	-0.78	0.0013	-1.329
17.60	37.10		12	45.9%	0.22	0.0013	-1.251	2,050	222.00	253.70		6	46.3%	-0.79	0.0013	-1.293
19.90	31.20	4	3	45.8%	0.21	0.0012	-1.214	2,060	231.30	261.90		7	46.6%	-0.80	0.0013	-1.257
12.90	32.90	80	43	45.1%	0.20	0.0012	-1.177	2,070	237.60	270.30		14	45.9%	-0.81	0.0012	-1.220
12.70	32.70	270	191	46.1%	0.19	0.0012	-1.140	2,080	246.10	278.80		1	45.9%	-0.82	0.0012	-1.184
11.90	31.90	236	126	46.7%	0.18	0.0011	-1.103	2,090	253.90	287.20		2	45.5%	-0.83	0.0012	-1.149
10.80	25.90	1,671	2,514	45.0%	0.17	0.0011	-1.067	2,100	262.50	296.20		3	45.6%	-0.84	0.0011	-1.113
10.50	27.80	42	27	46.7%	0.16	0.0010	-1.031	2,110	272.10	304.80		3	45.9%	-0.85	0.0011	-1.079
8.30	27.90		7	46.9%	0.15	0.0010	-0.995	2,120	280.40	314.30			45.9%	-0.86	0.0010	-1.044
5.90	27.70		5	46.8%	0.15	0.0010	-0.961	2,130	288.70	322.30			45.2%	-0.87	0.0010	-1.010
3.30	26.90		5	46.3%	0.14	0.0009	-0.927	2,140	297.80	331.80			45.4%	-0.88	0.0010	-0.977
2.35	26.50		1	46.7%	0.13	0.0009	-0.894	2,150	310.80	340.60		1	47.3%	-0.88	0.0009	-0.945
7.00	19.30	4	2	46.4%	0.12	0.0009	-0.861	2,160	316.00	350.10			45.4%	-0.89	0.0009	-0.914
6.90	21.10	87	43	48.2%	0.12	0.0008	-0.830	2,170	329.10	359.10		3	47.5%	-0.90	0.0009	-0.883
4.00	21.30	272	136	47.8%	0.11	0.0008	-0.799	2,180	334.20	368.30		6	45.0%	-0.90	0.0008	-0.853
3.80	18.70	236	127	47.2%	0.11	0.0008	-0.770	2,190	347.20	376.60		8	46.8%	-0.91	0.0008	-0.823
3.50	17.50	1,670	2,500	47.2%	0.10	0.0007	-0.741	2,200	357.00	385.90			47.0%	-0.92	0.0008	-0.795
1.10	19.00	42	24	47.6%	0.09	0.0007	-0.713	2,210	365.90	395.10			46.6%	-0.92	0.0007	-0.768
0.1000	16.50	1	19	46.3%	0.09	0.0007	-0.686	2,220	372.20	404.70		1	43.9%	-0.93	0.0007	-0.741
4.30	23.60		2	53.6%	0.09	0.0006	-0.661	2,230	380.90	414.60			43.1%	-0.93	0.0007	-0.715
2.40	22.40		1	52.8%	0.08	0.0006	-0.636	2,240	390.20	423.80			42.2%	-0.94	0.0007	-0.689
1.30	21.30		1	52.4%	0.08	0.0006	-0.612	2,250	401.80	433.70		1	44.8%	-0.94	0.0006	-0.664
0.0500	23.00		2	53.5%	0.07	0.0006	-0.589	2,260	414.10	443.20			47.5%	-0.94	0.0006	-0.639
0.0500	20.00			52.6%	0.07	0.0005	-0.567	2,270	422.00	452.30			44.7%	-0.95	0.0006	-0.613
0.0500	22.00			54.6%	0.07	0.0005	-0.545	2,280	428.90	462.80			37.8%	-0.95	0.0005	-0.589
0.0500	20.00			54.2%	0.06	0.0005	-0.525	2,290	439.20	472.30			38.4%	-0.96	0.0005	-0.565
0.0500	14.50		2	51.2%	0.06	0.0005	-0.505	2,300	451.10	481.80			44.4%	-0.96	0.0005	-0.542
0.0500	21.00			56.4%	0.06	0.0004	-0.486	2,310	459.00	491.50				-0.96	0.0005	-0.521
0.0500	18.70		1	55.7%	0.05	0.0004	-0.468	2,320	468.10	502.10				-0.97	0.0004	-0.497
0.0500	20.40		1	57.6%	0.05	0.0004	-0.450	2,330	477.50	511.60				-0.97	0.0004	-0.473
0.0500	17.80		2	56.6%	0.05	0.0004	-0.434	2,340	488.30	521.20				-0.97	0.0004	-0.449
0.0500	13.00		1	53.7%	0.05	0.0004	-0.417	2,350	497.70	531.40				-0.97	0.0004	-0.425
0.0500	14.20			55.4%	0.04	0.0004	-0.402	2,360	508.60	540.60				-0.97	0.0004	-0.404
0.0500	19.50		66	60.1%	0.04	0.0003	-0.387	2,370	517.50	551.20				-0.98	0.0003	-0.383
0.0500	16.80			58.9%	0.04	0.0003	-0.373	2,380	527.50	561.30				-0.98	0.0003	-0.363
0	4.90		1	47.6%	0.04	0.0003	-0.359	2,390	538.60	571.30				-0.98	0.0003	-0.344
0	4.90		3	48.2%	0.04	0.0003	-0.346	2,400	549.20	581.30				-0.98	0.0003	-0.323
0.0500	16.60			60.9%	0.03	0.0003	-0.334	2,410	557.50	591.30				-0.98	0.0003	-0.302
0	4.90			49.4%	0.03	0.0003	-0.322	2,420	567.50	601.30				-0.98	0.0002	-0.282
0.0500	5.60			51.2%	0.03	0.0003	-0.310	2,430	577.50	611.30				-0.99	0.0002	-0.262
0	3.90		1	48.9%	0.03	0.0002	-0.299	2,440	588.90	621.30				-0.99	0.0002	-0.244
0	4.60		115	50.7%	0.03	0.0002	-0.288	2,450	598.60	630.90				-0.99	0.0002	-0.227
0	4.00		1	50.3%	0.03	0.0002	-0.278	2,460	608.60	641.30				-0.99	0.0002	-0.211
0	3.20		6	49.3%	0.03	0.0002	-0.269	2,470	617.50	651.30				-0.99	0.0002	-0.195
0	3.20		1	49.8%	0.02	0.0002	-0.259	2,480	627.50	661.50				-0.99	0.0002	-0.181
0	3.80		17	51.6%	0.02	0.0002	-0.250	2,490	637.50	671.30				-0.99	0.0001	-0.167
0	3.60		3	51.8%	0.02	0.0002	-0.241	2,500	647.40	681.50				-0.99	0.0001	-0.153

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 13, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

MELI 옵션 체인 MercadoLibre, Inc.

변동성 스마일 — Nov 13, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재