opzioni / MELI MercadoLibre

tutti i titoli  ·  titoli  ·  analisi MELI  ·  dashboard
← 28/08 Seduta del 31/08/2026 completa 01/09 →
Spot 1936.88  ·  456 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/09 00:15 UTC
04/09/264g 11/09/2611g 02/10/2632g 18/12/26109g 15/01/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 175.80 201.50 188.65 +0.99 41.9% 1750 41.9% -0.01 — — 1.55 —
— 165.60 191.70 178.65 +0.99 41.6% 1760 41.6% -0.01 — — 6.10 —
— 155.30 181.20 168.25 +0.98 41.2% 1770 41.2% -0.02 — — 3.20 —
— 150.80 176.20 163.50 +0.98 41.0% 1775 — — — — 3.90 —
— 145.10 171.40 158.25 — — 1780 — — — — 3.10 —
— 140.10 166.40 153.25 — — 1785 — — — — 10.60 —
— 137.00 159.10 148.05 +0.97 40.4% 1790 40.4% -0.03 — — 10.60 —
— 131.50 156.70 144.10 +0.97 40.2% 1795 40.2% -0.03 — — 3.70 —
— 127.30 149.40 138.35 +0.96 40.1% 1800 40.1% -0.04 0.95 0.15 1.75 —
— 120.60 147.00 133.80 +0.96 39.9% 1805 39.9% -0.04 — — 5.10 —
— 116.70 142.20 129.45 +0.95 39.7% 1810 39.7% -0.05 — — 9.20 —
— 111.60 137.40 124.50 +0.95 39.5% 1815 39.5% -0.05 — — 5.40 —
— 107.60 132.70 120.15 +0.94 39.3% 1820 39.3% -0.06 1.70 0.55 2.85 —
— 102.80 127.90 115.35 +0.93 39.2% 1825 39.2% -0.07 2.05 0.60 3.50 —
— 101.90 117.20 109.55 +0.92 39.0% 1830 39.0% -0.08 2.75 1.00 4.50 —
— 96.80 112.50 104.65 +0.91 38.8% 1835 38.8% -0.09 3.02 1.25 4.80 —
— 91.40 107.90 99.65 +0.90 38.7% 1840 38.7% -0.10 6.22 0.75 11.70 —
— 87.80 103.30 95.55 +0.89 38.5% 1845 38.5% -0.11 7.25 1.50 13.00 —
— 84.20 98.80 91.50 +0.88 38.4% 1850 38.4% -0.12 6.00 2.00 10.00 —
— 81.30 96.60 88.95 +0.87 38.3% 1852.5 38.3% -0.13 — — 7.90 —
— 78.30 96.70 87.50 +0.87 38.2% 1855 38.2% -0.13 — — 14.50 —
— 76.50 92.10 84.30 +0.86 38.2% 1857.5 38.2% -0.14 4.85 1.60 8.10 —
— 74.70 90.00 82.35 — — 1860 — — 7.10 3.10 11.10 —
— 72.50 87.80 80.15 — — 1862.5 — — — — 15.30 —
— 71.00 85.60 78.30 — — 1865 38.0% -0.16 4.90 0.50 9.30 —
— 67.80 83.50 75.65 +0.83 37.9% 1867.5 37.9% -0.17 — — 16.00 —
— 66.60 81.40 74.00 +0.82 37.9% 1870 37.9% -0.18 — — 8.00 —
— 63.60 79.30 71.45 +0.81 37.8% 1872.5 37.8% -0.19 — — 9.50 —
— 61.50 77.30 69.40 +0.80 37.7% 1875 37.7% -0.20 — — 17.10 —
— 57.90 73.30 65.60 +0.78 37.6% 1880 37.6% -0.22 10.18 2.35 18.00 —
— 53.90 69.40 61.65 +0.76 37.5% 1885 37.5% -0.24 8.10 4.20 12.00 —
— 53.80 65.70 59.75 +0.74 37.4% 1890 37.4% -0.26 8.18 1.65 14.70 —
— 48.00 62.20 55.10 +0.72 37.4% 1895 37.4% -0.28 9.95 3.10 16.80 —
— 44.20 58.80 51.50 +0.70 37.3% 1900 37.3% -0.31 12.00 7.50 16.50 —
— 42.20 55.70 48.95 +0.68 37.2% 1905 37.2% -0.32 14.20 9.10 19.30 —
— 35.70 52.70 44.20 +0.65 37.1% 1910 37.1% -0.35 15.85 8.60 23.10 —
— 35.50 49.80 42.65 +0.62 37.1% 1915 37.1% -0.38 19.20 10.80 27.60 —
— 29.80 47.20 38.50 +0.60 37.0% 1920 37.0% -0.40 21.30 13.10 29.50 —
— 29.50 44.50 37.00 +0.57 37.0% 1925 37.0% -0.43 22.70 15.50 29.90 —
— 25.70 41.90 33.80 — — 1930 — — 25.90 18.10 33.70 —
— 24.70 38.00 31.35 — — 1935 — — 28.45 20.80 36.10 —
— 19.40 36.90 28.15 — — 1940 — — 30.55 23.50 37.60 —
— 19.30 35.80 27.55 — — 1942.5 — — 32.35 24.90 39.80 —
— 20.10 34.70 27.40 — — 1945 — — 32.70 26.40 39.00 —
— 16.00 33.60 24.80 — — 1947.5 — — 34.70 27.80 41.60 —
— 16.00 29.50 22.75 — — 1950 — — 36.55 29.30 43.80 —
— 13.90 31.40 22.65 — — 1952.5 — — 38.25 30.40 46.10 —
— 13.60 30.70 22.15 — — 1955 — — 39.50 32.30 46.70 —
— 13.50 29.40 21.45 +0.40 36.9% 1957.5 36.9% -0.60 41.00 33.90 48.10 —
— 13.10 24.80 18.95 +0.39 36.9% 1960 36.9% -0.62 43.25 35.20 51.30 —
— 10.90 27.90 19.40 +0.38 36.9% 1962.5 36.9% -0.62 43.55 36.70 50.40 —
— 10.70 23.90 17.30 +0.36 36.9% 1965 36.9% -0.64 44.00 38.40 49.60 —
— 9.80 26.50 18.15 +0.35 37.0% 1967.5 37.0% -0.65 47.25 40.30 54.20 —
— 8.80 25.00 16.90 +0.34 37.0% 1970 37.0% -0.66 48.30 41.70 54.90 —
— 7.30 19.80 13.55 +0.32 37.0% 1975 37.0% -0.68 53.00 45.10 60.90 —
— 5.40 22.90 14.15 +0.30 37.0% 1980 37.0% -0.71 56.75 49.10 64.40 —
— 3.80 19.60 11.70 +0.27 37.1% 1985 37.1% -0.73 58.70 52.40 65.00 —
— 2.40 15.00 8.70 +0.25 37.1% 1990 37.1% -0.75 62.90 56.20 69.60 —
— 1.00 19.50 10.25 +0.23 37.1% 1995 37.1% -0.77 68.10 60.40 75.80 —
— 4.30 9.00 6.65 +0.21 37.2% 2000 37.2% -0.79 71.90 64.00 79.80 —
— 0.25 12.00 6.12 +0.20 37.3% 2005 37.3% -0.81 76.00 68.00 84.00 —
— 5.10 10.70 7.90 +0.18 37.3% 2010 37.3% -0.82 79.40 72.30 86.50 —
— — 8.40 — +0.16 37.4% 2015 37.4% -0.84 84.70 76.60 92.80 —
— 3.00 7.10 5.05 +0.15 37.4% 2020 37.4% -0.85 88.45 81.40 95.50 —
— 1.50 12.20 6.85 +0.12 37.6% 2030 37.6% -0.88 96.70 88.10 105.30 —
— 1.85 4.60 3.23 +0.10 37.8% 2040 37.8% -0.90 105.55 96.80 114.30 —
— 1.30 6.00 3.65 +0.08 37.9% 2050 37.9% -0.92 115.30 102.60 128.00 —
— — 3.30 — +0.06 38.1% 2060 38.1% -0.94 124.90 112.10 137.70 —
— 0.60 11.40 6.00 +0.05 38.3% 2070 38.3% -0.95 135.35 121.70 149.00 —
— — 2.30 — +0.04 38.6% 2080 38.6% -0.96 143.20 130.70 155.70 —
— 0.10 4.10 2.10 +0.03 38.8% 2090 38.8% -0.97 154.15 141.20 167.10 —
— — 2.05 — +0.03 39.0% 2100 39.0% -0.98 163.95 151.10 176.80 —
— — 3.00 — +0.02 39.3% 2110 39.3% -0.99 174.55 161.00 188.10 —
— — 4.50 — +0.02 39.5% 2120 39.5% -0.99 183.70 171.00 196.40 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.