MCD opsiyon zinciri McDonald's Corporation
Cboe delayed options data · itibarıyla Sep 03, 21:57 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.0% (249.44–270.29) · ATM IV 20.3% · P/C açık pozisyon 1.02
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 88.35 | 91.60 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 1.10 | 92.5% | -0.00 | 0.0001 | -0.003 | |||||
| 78.40 | 81.65 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 1.10 | 81.7% | -0.00 | 0.0002 | -0.004 | |||||
| 68.40 | 71.70 | 1.00 | 0.0003 | 0.000 | 190 | 0 | 1.10 | 71.4% | -0.00 | 0.0003 | -0.005 | |||||
| 63.45 | 66.25 | 1.00 | 0.0003 | 0.000 | 195 | 0 | 1.10 | 66.4% | -0.00 | 0.0003 | -0.005 | |||||
| 58.45 | 61.15 | 1.00 | 0.0004 | 0.000 | 200 | 0 | 0.9500 | 3 | 59.9% | -0.00 | 0.0004 | -0.006 | ||||
| 53.45 | 56.15 | 1.00 | 0.0005 | 0.000 | 205 | 0 | 0.7500 | 52.8% | -0.00 | 0.0005 | -0.007 | |||||
| 48.50 | 51.20 | 0.99 | 0.0007 | 0.000 | 210 | 0.0100 | 0.1000 | 1 | 19 | 36.5% | -0.01 | 0.0007 | -0.007 | |||
| 43.50 | 46.20 | 0.99 | 0.0009 | 0.000 | 215 | 0 | 0.0500 | 1 | 30.1% | -0.01 | 0.0009 | -0.008 | ||||
| 38.50 | 41.15 | 0.99 | 0.0012 | 0.000 | 220 | 0 | 0.4200 | 35.6% | -0.01 | 0.0012 | -0.009 | |||||
| 33.55 | 36.20 | 0.99 | 0.0017 | 0.000 | 225 | 0 | 0.7500 | 5 | 35.1% | -0.01 | 0.0017 | -0.011 | ||||
| 28.60 | 31.25 | 0.98 | 0.0027 | -0.000 | 230 | 0.0100 | 0.2200 | 2 | 30 | 25.0% | -0.02 | 0.0027 | -0.014 | |||
| 23.75 | 26.05 | 0.97 | 0.0047 | -0.010 | 235 | 0.0800 | 0.3100 | 21 | 23 | 23.2% | -0.03 | 0.0047 | -0.022 | |||
| 19.05 | 21.35 | 0.94 | 0.0084 | -0.026 | 240 | 0.2700 | 0.6200 | 12 | 118 | 22.9% | -0.06 | 0.0085 | -0.035 | |||
| 14.55 | 16.65 | 9.8% | 0.89 | 0.0141 | -0.049 | 245 | 0.5600 | 0.8800 | 49 | 163 | 20.8% | -0.11 | 0.0143 | -0.057 | ||
| 10.50 | 12.25 | 18 | 30 | 16.2% | 0.80 | 0.0212 | -0.077 | 250 | 1.37 | 1.64 | 56 | 484 | 20.6% | -0.20 | 0.0215 | -0.084 |
| 7.35 | 8.60 | 22 | 20 | 18.4% | 0.68 | 0.0276 | -0.102 | 255 | 2.75 | 3.05 | 106 | 617 | 20.6% | -0.33 | 0.0282 | -0.107 |
| 5.30 | 5.60 | 41 | 69 | 20.1% | 0.53 | 0.0308 | -0.115 | 260 | 4.75 | 5.20 | 34 | 466 | 20.4% | -0.48 | 0.0316 | -0.118 |
| 3.15 | 3.45 | 74 | 152 | 20.2% | 0.38 | 0.0295 | -0.110 | 265 | 7.65 | 8.05 | 23 | 252 | 20.5% | -0.63 | 0.0305 | -0.112 |
| 1.75 | 2.00 | 49 | 247 | 20.3% | 0.25 | 0.0244 | -0.092 | 270 | 11.10 | 12.00 | 11 | 168 | 21.0% | -0.77 | 0.0256 | -0.093 |
| 0.8400 | 1.14 | 149 | 311 | 20.5% | 0.15 | 0.0178 | -0.070 | 275 | 15.05 | 15.75 | 2 | 46 | 18.6% | -0.87 | 0.0187 | -0.067 |
| 0.4200 | 0.6300 | 102 | 287 | 21.0% | 0.09 | 0.0120 | -0.049 | 280 | 19.85 | 22.30 | 14 | 28.3% | -0.94 | 0.0153 | -0.043 | |
| 0.2200 | 0.3900 | 39 | 832 | 22.1% | 0.06 | 0.0078 | -0.035 | 285 | 24.50 | 27.25 | 10 | 31.2% | -0.98 | 0.0089 | -0.060 | |
| 0.1300 | 0.4300 | 16 | 226 | 25.0% | 0.04 | 0.0052 | -0.026 | 290 | 29.40 | 30.55 | -1.00 | 0.0022 | -0.090 | |||
| 0 | 0.3000 | 51 | 25.4% | 0.03 | 0.0036 | -0.020 | 295 | 34.50 | 37.20 | 39.0% | -1.00 | 0.0000 | -0.107 | |||
| 0.0100 | 0.3000 | 4 | 74 | 28.3% | 0.02 | 0.0027 | -0.017 | 300 | 39.50 | 42.20 | 42.7% | -1.00 | 0.0000 | -0.113 | ||
| 0 | 0.3000 | 32 | 30.9% | 0.02 | 0.0022 | -0.016 | 305 | 44.50 | 47.20 | 46.3% | -1.00 | 0.0000 | -0.116 | |||
| 0.0300 | 0.2700 | 1 | 28 | 33.6% | 0.01 | 0.0018 | -0.015 | 310 | 49.55 | 52.20 | 50.1% | -1.00 | 0.0000 | -0.117 | ||
| 0 | 0.7500 | 2 | 41.8% | 0.01 | 0.0015 | -0.014 | 315 | 54.50 | 57.20 | 53.2% | -1.00 | 0.0000 | -0.118 | |||
| 0 | 0.7500 | 44.6% | 0.01 | 0.0013 | -0.014 | 320 | 59.30 | 62.20 | 55.3% | -1.00 | 0.0000 | -0.118 | ||||
| 0 | 0.7500 | 2 | 47.4% | 0.01 | 0.0011 | -0.013 | 325 | 64.30 | 67.20 | 58.4% | -1.00 | 0.0000 | -0.119 | |||
| 0 | 0.7500 | 4 | 50.0% | 0.01 | 0.0010 | -0.013 | 330 | 69.30 | 72.20 | 61.5% | -1.00 | 0.0000 | -0.119 | |||
| 0 | 0.7500 | 52.6% | 0.01 | 0.0009 | -0.013 | 335 | 74.40 | 77.20 | 65.2% | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.7500 | 55.1% | 0.01 | 0.0008 | -0.012 | 340 | 79.30 | 82.20 | 67.4% | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.7500 | 57.6% | 0.01 | 0.0007 | -0.012 | 345 | 84.35 | 87.20 | 70.6% | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 0.7500 | 60.0% | 0.01 | 0.0006 | -0.012 | 350 | 89.30 | 92.20 | 73.1% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 0.7500 | 62.4% | 0.01 | 0.0006 | -0.011 | 355 | 94.40 | 97.20 | 76.5% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 0.7500 | 64.7% | 0.01 | 0.0005 | -0.011 | 360 | 99.30 | 102.20 | 78.5% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 1.10 | 71.2% | 0.01 | 0.0005 | -0.011 | 365 | 104.45 | 107.20 | 82.3% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 1.10 | 73.5% | 0.01 | 0.0004 | -0.010 | 370 | 109.30 | 112.20 | 83.7% | -1.00 | 0.0000 | -0.122 | ||||
| 0 | 1.10 | 75.8% | 0.00 | 0.0004 | -0.010 | 375 | 114.30 | 117.20 | 86.2% | -1.00 | 0.0000 | -0.122 | ||||
| 0 | 1.10 | 78.0% | 0.00 | 0.0004 | -0.009 | 380 | 119.30 | 122.20 | 88.7% | -1.00 | 0.0000 | -0.122 | ||||
| 0 | 1.10 | 80.2% | 0.00 | 0.0003 | -0.009 | 385 | 124.45 | 127.20 | 92.3% | -1.00 | 0.0000 | -0.122 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 25, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar