MCD chaîne d'options McDonald's Corporation
Cboe delayed options data · au 06:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.6% (246.16–275.61) · ATM IV 20.0% · P/C open interest 0.83
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 114.60 | 118.55 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.4200 | 5 | 76.0% | -0.00 | 0.0000 | -0.001 | ||||
| 109.75 | 113.55 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0500 | 2 | 56.9% | -0.00 | 0.0001 | -0.002 | ||||
| 104.65 | 108.60 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 1.10 | 78.6% | -0.00 | 0.0001 | -0.002 | |||||
| 99.65 | 103.65 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.10 | 74.5% | -0.00 | 0.0001 | -0.002 | |||||
| 94.80 | 98.65 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.10 | 4 | 70.4% | -0.00 | 0.0001 | -0.003 | ||||
| 89.65 | 93.90 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 1.10 | 5 | 66.4% | -0.00 | 0.0002 | -0.003 | ||||
| 84.70 | 88.70 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 1.10 | 9 | 62.6% | -0.00 | 0.0002 | -0.003 | ||||
| 79.90 | 83.95 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 1.10 | 15 | 58.8% | -0.00 | 0.0003 | -0.004 | ||||
| 74.95 | 78.75 | 1.00 | 0.0003 | 0.000 | 185 | 0 | 1.11 | 23 | 55.2% | -0.00 | 0.0003 | -0.004 | ||||
| 69.80 | 73.65 | 1.00 | 0.0004 | 0.000 | 190 | 0 | 1.11 | 110 | 51.6% | -0.00 | 0.0004 | -0.005 | ||||
| 65.00 | 68.95 | 1 | 1.00 | 0.0005 | 0.000 | 195 | 0 | 0.9400 | 13 | 46.7% | -0.01 | 0.0005 | -0.005 | |||
| 60.00 | 63.85 | 1 | 0.99 | 0.0006 | 0.000 | 200 | 0 | 1.13 | 68 | 44.7% | -0.01 | 0.0006 | -0.006 | |||
| 56.05 | 58.90 | 34.2% | 0.99 | 0.0008 | 0.000 | 205 | 0 | 0.1700 | 4 | 30.8% | -0.01 | 0.0008 | -0.006 | |||
| 50.65 | 53.15 | 0.99 | 0.0010 | 0.000 | 210 | 0 | 0.1600 | 48 | 728 | 27.9% | -0.01 | 0.0010 | -0.007 | |||
| 46.00 | 48.45 | 0.99 | 0.0014 | -0.000 | 215 | 0 | 0.2100 | 5 | 26.2% | -0.01 | 0.0014 | -0.009 | ||||
| 40.80 | 43.85 | 7 | 0.98 | 0.0019 | -0.003 | 220 | 0.0500 | 0.2600 | 1 | 132 | 24.9% | -0.02 | 0.0019 | -0.011 | ||
| 36.40 | 38.90 | 23.9% | 0.98 | 0.0028 | -0.007 | 225 | 0 | 0.2900 | 500 | 22.0% | -0.03 | 0.0028 | -0.014 | |||
| 31.40 | 33.65 | 24 | 63 | 18.0% | 0.96 | 0.0043 | -0.014 | 230 | 0.1600 | 0.5800 | 48 | 1,998 | 22.7% | -0.04 | 0.0043 | -0.019 |
| 27.05 | 29.35 | 31 | 23.0% | 0.94 | 0.0064 | -0.023 | 235 | 0.4300 | 0.6500 | 39 | 1,953 | 21.3% | -0.07 | 0.0066 | -0.028 | |
| 22.10 | 24.75 | 7 | 20.9% | 0.90 | 0.0094 | -0.034 | 240 | 0.8800 | 1.08 | 64 | 1,083 | 21.1% | -0.10 | 0.0096 | -0.039 | |
| 18.05 | 20.35 | 5 | 21.0% | 0.84 | 0.0129 | -0.048 | 245 | 1.57 | 1.78 | 55 | 2,368 | 20.9% | -0.16 | 0.0132 | -0.052 | |
| 14.65 | 15.45 | 7 | 135 | 20.1% | 0.77 | 0.0165 | -0.061 | 250 | 2.51 | 2.76 | 65 | 1,880 | 20.3% | -0.24 | 0.0170 | -0.065 |
| 10.75 | 11.70 | 7 | 45 | 19.0% | 0.68 | 0.0196 | -0.073 | 255 | 3.90 | 4.35 | 40 | 1,084 | 20.2% | -0.33 | 0.0203 | -0.077 |
| 8.30 | 8.75 | 80 | 409 | 19.7% | 0.57 | 0.0215 | -0.080 | 260 | 6.00 | 6.40 | 580 | 1,402 | 20.3% | -0.44 | 0.0224 | -0.084 |
| 5.95 | 6.20 | 155 | 852 | 19.8% | 0.46 | 0.0218 | -0.081 | 265 | 8.50 | 9.25 | 35 | 875 | 20.4% | -0.55 | 0.0230 | -0.085 |
| 4.05 | 4.40 | 121 | 1,406 | 19.8% | 0.36 | 0.0205 | -0.076 | 270 | 11.65 | 12.55 | 15 | 1,401 | 20.6% | -0.66 | 0.0220 | -0.081 |
| 2.68 | 3.10 | 75 | 1,057 | 20.3% | 0.27 | 0.0180 | -0.068 | 275 | 15.35 | 16.30 | 46 | 947 | 20.9% | -0.76 | 0.0197 | -0.072 |
| 1.74 | 1.94 | 75 | 2,779 | 20.2% | 0.19 | 0.0148 | -0.057 | 280 | 19.35 | 20.65 | 29 | 411 | 21.4% | -0.85 | 0.0165 | -0.061 |
| 1.03 | 1.30 | 139 | 967 | 20.3% | 0.14 | 0.0116 | -0.046 | 285 | 23.25 | 25.40 | 7 | 33 | 23.6% | -0.91 | 0.0144 | -0.051 |
| 0.7500 | 0.8400 | 59 | 1,125 | 21.0% | 0.09 | 0.0088 | -0.036 | 290 | 28.50 | 29.90 | 32 | 106 | 22.7% | -0.96 | 0.0115 | -0.052 |
| 0.3800 | 0.6800 | 8 | 783 | 21.5% | 0.07 | 0.0065 | -0.028 | 295 | 32.40 | 36.20 | 26.4% | -0.99 | 0.0043 | -0.050 | ||
| 0.3000 | 0.4400 | 161 | 7,339 | 22.2% | 0.05 | 0.0048 | -0.022 | 300 | 38.15 | 40.45 | 60 | 29.0% | -1.00 | 0.0000 | -0.050 | |
| 0.2000 | 0.3100 | 13 | 222 | 22.9% | 0.03 | 0.0036 | -0.018 | 305 | 43.15 | 45.50 | 31.8% | -1.00 | 0.0000 | -0.050 | ||
| 0.1400 | 0.3000 | 4 | 1,678 | 24.3% | 0.03 | 0.0028 | -0.014 | 310 | 48.15 | 50.65 | 35.0% | -1.00 | 0.0000 | -0.050 | ||
| 0.0400 | 0.2900 | 140 | 25.1% | 0.02 | 0.0022 | -0.012 | 315 | 53.15 | 55.60 | 37.2% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.2500 | 359 | 25.9% | 0.02 | 0.0018 | -0.011 | 320 | 58.15 | 60.60 | 1 | 39.6% | -1.00 | 0.0000 | -0.050 | ||
| 0 | 0.1000 | 1 | 70 | 24.7% | 0.01 | 0.0015 | -0.010 | 325 | 63.15 | 65.30 | 40.1% | -1.00 | 0.0000 | -0.050 | ||
| 0.0100 | 0.1800 | 477 | 28.3% | 0.01 | 0.0013 | -0.010 | 330 | 68.15 | 70.55 | 43.8% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.1900 | 75 | 29.9% | 0.01 | 0.0011 | -0.009 | 335 | 72.40 | 76.20 | 14 | 45.4% | -1.00 | 0.0000 | -0.050 | ||
| 0 | 0.1800 | 284 | 31.2% | 0.01 | 0.0010 | -0.009 | 340 | 77.40 | 81.20 | 47.5% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.3700 | 8 | 35.9% | 0.01 | 0.0009 | -0.008 | 345 | 82.40 | 86.20 | 6 | 49.5% | -1.00 | 0.0000 | -0.050 | ||
| 0 | 0.1700 | 63 | 34.0% | 0.01 | 0.0008 | -0.008 | 350 | 87.25 | 91.20 | 50.5% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.1500 | 34.9% | 0.01 | 0.0007 | -0.008 | 355 | 92.40 | 96.20 | 53.5% | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 0.3500 | 10 | 36.4% | 0.01 | 0.0006 | -0.008 | 360 | 97.40 | 101.20 | 55.5% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.1400 | 37.4% | 0.01 | 0.0006 | -0.007 | 365 | 102.40 | 106.20 | 57.3% | -1.00 | 0.0000 | -0.050 | ||||
| 0 | 0.1400 | 9 | 38.8% | 0.01 | 0.0005 | -0.007 | 370 | 107.25 | 111.20 | 58.5% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.5100 | 39 | 48.4% | 0.01 | 0.0004 | -0.007 | 380 | 117.40 | 121.20 | 62.8% | -1.00 | 0.0000 | -0.050 | |||
| 0 | 0.7300 | 158 | 53.9% | 0.01 | 0.0004 | -0.006 | 390 | 127.40 | 131.20 | 66.3% | -1.00 | 0.0000 | -0.050 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 16, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs