opzioni / MELI MercadoLibre

tutti i titoli  ·  titoli  ·  analisi MELI  ·  dashboard
← 03/09 Seduta del 04/09/2026 completa 08/09 →
Spot 1976.48  ·  274 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/09 22:50 UTC
11/09/267g 18/09/2614g 02/10/2628g 18/12/26105g 15/01/27133g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
9 100.60 123.50 112.05 — — 1870 — — 2.80 0.60 5.00 —
— 93.80 112.30 103.05 +0.88 32.2% 1880 32.2% -0.12 — — 13.10 —
0 91.50 107.80 99.65 — — 1885 — — 4.22 1.85 6.60 18
13 85.00 103.10 94.05 — — 1890 31.8% -0.14 — — 15.80 —
0 82.80 99.00 90.90 — — 1895 31.6% -0.15 — — 16.50 —
22 78.60 94.70 86.65 — — 1900 31.4% -0.17 — — 11.00 —
0 74.40 90.70 82.55 — — 1905 31.3% -0.18 — — 17.90 —
8 70.30 86.20 78.25 — — 1910 — — 6.35 2.70 10.00 54
6 66.30 82.50 74.40 — — 1915 — — 11.65 5.40 17.90 13
43 60.10 78.40 69.25 — — 1920 — — 11.22 1.65 20.80 22
2 56.00 74.70 65.35 — — 1925 — — 13.95 6.50 21.40 13
3 53.00 70.90 61.95 — — 1930 — — 13.20 10.40 16.00 4
2 51.20 67.10 59.15 — — 1935 — — 14.90 5.60 24.20 1
7 45.40 64.00 54.70 — — 1940 — — 17.20 9.00 25.40 12
— 45.90 62.30 54.10 — — 1942.5 — — 17.30 8.10 26.50 —
— 44.20 60.10 52.15 — — 1945 — — 18.45 8.90 28.00 —
— 42.60 59.10 50.85 — — 1947.5 — — 20.80 13.40 28.20 —
— 40.90 57.50 49.20 — — 1950 — — 21.20 12.60 29.80 —
— 37.80 56.60 47.20 — — 1952.5 — — 20.90 11.80 30.00 —
— 37.80 54.40 46.10 — — 1955 — — 23.30 14.40 32.20 —
0 36.30 52.90 44.60 — — 1957.5 — — 23.35 13.90 32.80 3
8 34.80 52.00 43.40 — — 1960 — — 24.80 15.80 33.80 4
0 33.30 50.60 41.95 — — 1962.5 — — 26.10 17.30 34.90 9
2 31.90 49.30 40.60 — — 1965 — — 28.35 20.50 36.20 5
— 29.60 48.00 38.80 — — 1967.5 — — 27.90 18.50 37.30 —
— 29.10 46.70 37.90 — — 1970 — — 28.60 19.80 37.40 —
— 27.80 45.40 36.60 — — 1972.5 — — 29.80 21.10 38.50 —
— 26.00 44.10 35.05 — — 1975 — — 31.70 22.40 41.00 —
— 25.00 42.90 33.95 — — 1977.5 — — 32.35 23.80 40.90 —
— 23.80 36.50 30.15 — — 1980 — — 34.45 25.20 43.70 —
— 22.80 40.60 31.70 — — 1982.5 — — 35.05 26.60 43.50 —
— 21.40 39.50 30.45 — — 1985 — — 38.35 32.40 44.30 —
— 20.00 38.30 29.15 — — 1987.5 — — 37.70 29.40 46.00 —
— 19.20 37.20 28.20 — — 1990 — — 39.10 30.80 47.40 —
— 18.30 36.10 27.20 — — 1992.5 — — 38.75 32.30 45.20 —
— 24.10 34.60 29.35 — — 1995 — — 42.80 33.70 51.90 —
— 16.00 34.20 25.10 — — 1997.5 — — 44.20 35.10 53.30 —
— 15.80 30.00 22.90 — — 2000 — — 45.70 36.60 54.80 —
— 12.80 28.50 20.65 — — 2005 — — 48.60 39.50 57.70 —
— 10.90 26.10 18.50 — — 2010 — — 50.60 42.50 58.70 —
— 8.80 27.00 17.90 — — 2015 — — 53.70 45.60 61.80 —
— 7.10 25.40 16.25 — — 2020 — — 58.50 48.90 68.10 —
— 11.40 22.00 16.70 — — 2025 — — 60.40 52.40 68.40 —
73 3.70 22.50 13.10 — — 2030 — — 63.80 55.70 71.90 17
47 1.00 15.00 8.00 — — 2040 — — 71.30 63.20 79.40 5
27 6.00 18.20 12.10 +0.28 31.2% 2050 31.2% -0.72 79.30 71.20 87.40 9
— — 9.80 — +0.25 31.4% 2060 — — 88.85 79.50 98.20 13
9 0.20 15.40 7.80 — — 2070 — — 96.50 88.40 104.60 15
— — 14.40 — — — 2080 — — 105.40 97.20 113.60 —
— — 13.70 — — — 2090 — — 115.45 104.60 126.30 —
— 1.60 6.10 3.85 — — 2100 — — 124.45 115.80 133.10 —
— — 11.10 — +0.12 32.9% 2110 — — 134.65 124.70 144.60 —
— — 4.30 — — — 2120 — — 144.05 129.50 158.60 —
— — 8.50 — — — 2130 — — 152.80 138.50 167.10 —
— — 7.30 — +0.08 34.0% 2140 — — 162.50 148.20 176.80 —
— — 3.00 — +0.07 34.4% 2150 — — 171.85 158.00 185.70 —
— — 5.80 — +0.05 34.9% 2160 — — 179.65 167.90 191.40 —
— — 4.70 — +0.05 35.3% 2170 — — 191.95 178.10 205.80 —

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.