MCD Optionskette McDonald's Corporation
Cboe delayed options data · Stand 03:39 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±2.0% (237.91–247.66) · ATM IV 23.9% · P/C Open Interest 0.38
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 81.65 | 84.40 | 3 | 190.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.0100 | 1 | 125.5% | -0.00 | 0.0001 | -0.005 | ||
| 76.70 | 79.35 | 19 | 177.4% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.0100 | 5 | 116.8% | -0.00 | 0.0001 | -0.006 | ||
| 71.75 | 73.80 | 54 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.0100 | 3 | 55 | 108.3% | -0.00 | 0.0001 | -0.007 | ||
| 66.80 | 69.05 | 25 | 141.7% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.0700 | 11 | 119.5% | -0.00 | 0.0002 | -0.008 | ||
| 61.80 | 64.05 | 80 | 130.4% | 1.00 | 0.0002 | -0.002 | 180 | 0 | 0.0700 | 73 | 110.1% | -0.00 | 0.0002 | -0.009 | ||
| 56.80 | 59.10 | 6 | 60 | 122.2% | 1.00 | 0.0003 | -0.003 | 185 | 0 | 0.0800 | 34 | 102.4% | -0.00 | 0.0003 | -0.010 | |
| 51.80 | 53.95 | 6 | 53 | 102.0% | 1.00 | 0.0003 | -0.005 | 190 | 0 | 2.13 | 66 | 157.3% | -0.00 | 0.0003 | -0.011 | |
| 46.60 | 49.25 | 14 | 6 | 98.1% | 1.00 | 0.0004 | -0.007 | 195 | 0 | 2.13 | 8 | 143.9% | -0.00 | 0.0004 | -0.013 | |
| 44.10 | 46.75 | 12 | 92.9% | 1.00 | 0.0005 | -0.008 | 197.5 | 0 | 2.13 | 137.2% | -0.00 | 0.0005 | -0.013 | |||
| 41.65 | 44.70 | 2 | 1 | 104.9% | 1.00 | 0.0006 | -0.009 | 200 | 0 | 1.89 | 14 | 127.0% | -0.00 | 0.0006 | -0.014 | |
| 39.15 | 42.35 | 102.8% | 1.00 | 0.0007 | -0.010 | 202.5 | 0 | 1.44 | 113.3% | -0.00 | 0.0007 | -0.014 | ||||
| 36.05 | 39.55 | 1.00 | 0.0008 | -0.011 | 205 | 0 | 1.44 | 26 | 107.1% | -0.00 | 0.0008 | -0.015 | ||||
| 34.15 | 36.60 | 67.5% | 1.00 | 0.0009 | -0.011 | 207.5 | 0 | 1.44 | 4 | 101.0% | -0.00 | 0.0009 | -0.016 | |||
| 31.65 | 34.10 | 3 | 62.7% | 0.99 | 0.0010 | -0.012 | 210 | 0 | 1.44 | 76 | 94.9% | -0.01 | 0.0010 | -0.016 | ||
| 29.20 | 31.70 | 2 | 64.8% | 0.99 | 0.0012 | -0.013 | 212.5 | 0 | 0.6500 | 5 | 74.9% | -0.01 | 0.0012 | -0.017 | ||
| 26.70 | 29.00 | 2 | 1 | 50.1% | 0.99 | 0.0015 | -0.014 | 215 | 0 | 0.2500 | 93 | 58.7% | -0.01 | 0.0015 | -0.018 | |
| 24.15 | 26.75 | 2 | 3 | 54.8% | 0.99 | 0.0018 | -0.015 | 217.5 | 0 | 0.1700 | 72 | 50.7% | -0.01 | 0.0018 | -0.018 | |
| 21.65 | 24.20 | 4 | 76 | 48.3% | 0.99 | 0.0022 | -0.016 | 220 | 0 | 0.0800 | 55 | 178 | 41.5% | -0.01 | 0.0022 | -0.019 |
| 19.20 | 21.60 | 1 | 1 | 41.7% | 0.99 | 0.0028 | -0.018 | 222.5 | 0 | 0.1200 | 2 | 122 | 39.5% | -0.01 | 0.0028 | -0.020 |
| 16.70 | 19.15 | 10 | 48 | 38.6% | 0.99 | 0.0038 | -0.021 | 225 | 0.0100 | 0.0400 | 127 | 516 | 31.2% | -0.01 | 0.0038 | -0.023 |
| 14.30 | 16.30 | 14 | 0.98 | 0.0058 | -0.029 | 227.5 | 0 | 0.1000 | 175 | 151 | 29.9% | -0.02 | 0.0058 | -0.031 | ||
| 11.85 | 14.30 | 10 | 185 | 34.7% | 0.97 | 0.0097 | -0.047 | 230 | 0.0700 | 0.1400 | 291 | 694 | 28.9% | -0.03 | 0.0097 | -0.049 |
| 9.60 | 11.75 | 22 | 277 | 31.7% | 0.94 | 0.0169 | -0.081 | 232.5 | 0.1200 | 0.1600 | 142 | 170 | 25.5% | -0.06 | 0.0170 | -0.082 |
| 7.65 | 8.80 | 17 | 732 | 26.8% | 0.89 | 0.0284 | -0.136 | 235 | 0.2600 | 0.4100 | 235 | 706 | 25.4% | -0.11 | 0.0286 | -0.138 |
| 5.45 | 6.50 | 57 | 506 | 24.3% | 0.81 | 0.0437 | -0.208 | 237.5 | 0.5300 | 0.7900 | 474 | 140 | 24.4% | -0.19 | 0.0442 | -0.211 |
| 3.75 | 4.65 | 73 | 1,088 | 25.1% | 0.69 | 0.0587 | -0.280 | 240 | 1.14 | 1.46 | 763 | 1,025 | 24.2% | -0.32 | 0.0595 | -0.284 |
| 2.35 | 2.90 | 850 | 704 | 24.2% | 0.53 | 0.0665 | -0.316 | 242.5 | 2.00 | 2.50 | 469 | 481 | 23.5% | -0.48 | 0.0675 | -0.321 |
| 1.45 | 1.65 | 1,638 | 2,357 | 24.3% | 0.36 | 0.0626 | -0.296 | 245 | 3.40 | 4.00 | 177 | 358 | 23.8% | -0.64 | 0.0635 | -0.301 |
| 0.7000 | 0.9500 | 982 | 1,372 | 24.3% | 0.23 | 0.0495 | -0.235 | 247.5 | 4.15 | 6.25 | 17 | 24 | 19.3% | -0.78 | 0.0503 | -0.238 |
| 0.3500 | 0.4700 | 1,290 | 2,647 | 25.2% | 0.13 | 0.0343 | -0.163 | 250 | 6.60 | 8.35 | 129 | 20.3% | -0.88 | 0.0349 | -0.165 | |
| 0.1500 | 0.2400 | 317 | 401 | 25.0% | 0.08 | 0.0217 | -0.103 | 252.5 | 8.70 | 10.75 | -0.94 | 0.0226 | -0.103 | |||
| 0.0800 | 0.1000 | 8,701 | 744 | 25.6% | 0.04 | 0.0129 | -0.061 | 255 | 11.40 | 13.35 | 24 | 11 | 24.4% | -0.97 | 0.0135 | -0.060 |
| 0.0200 | 0.1000 | 127 | 327 | 27.9% | 0.02 | 0.0073 | -0.034 | 257.5 | 13.50 | 16.05 | 3 | -0.99 | 0.0062 | -0.039 | ||
| 0.0100 | 0.0600 | 53 | 754 | 29.3% | 0.01 | 0.0041 | -0.019 | 260 | 16.40 | 18.35 | 32.1% | -1.00 | 0.0021 | -0.032 | ||
| 0.0100 | 0.2200 | 14 | 23 | 29.6% | 0.01 | 0.0024 | -0.012 | 262.5 | 18.65 | 21.05 | -1.00 | 0.0006 | -0.031 | |||
| 0 | 0.0600 | 109 | 287 | 35.6% | 0.00 | 0.0016 | -0.008 | 265 | 21.40 | 23.35 | 39.4% | -1.00 | 0.0002 | -0.031 | ||
| 0 | 0.5200 | 54.1% | 0.00 | 0.0012 | -0.007 | 267.5 | 23.70 | 26.00 | -1.00 | 0.0001 | -0.030 | |||||
| 0 | 0.0100 | 10 | 185 | 35.0% | 0.00 | 0.0010 | -0.006 | 270 | 26.40 | 28.30 | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.0400 | 130 | 46.3% | 0.00 | 0.0007 | -0.006 | 275 | 31.40 | 33.30 | 2 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.6500 | 85 | 76.9% | 0.00 | 0.0005 | -0.005 | 280 | 36.40 | 38.30 | 2 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0600 | 19 | 60.5% | 0.00 | 0.0004 | -0.005 | 285 | 41.40 | 43.35 | 65.8% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0100 | 1 | 124 | 55.8% | 0.00 | 0.0003 | -0.005 | 290 | 45.95 | 48.55 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.6000 | 47 | 97.7% | 0.00 | 0.0003 | -0.004 | 295 | 50.95 | 53.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0500 | 170 | 75.8% | 0.00 | 0.0002 | -0.004 | 300 | 56.05 | 58.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.13 | 140.9% | 0.00 | 0.0002 | -0.004 | 305 | 60.85 | 63.70 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.13 | 148.5% | 0.00 | 0.0002 | -0.003 | 310 | 66.10 | 68.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.13 | 7 | 155.9% | 0.00 | 0.0001 | -0.003 | 315 | 70.95 | 73.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.13 | 2 | 15 | 163.0% | 0.00 | 0.0001 | -0.003 | 320 | 76.20 | 78.50 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.13 | 1 | 170.0% | 0.00 | 0.0001 | -0.003 | 325 | 81.00 | 83.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.13 | 176.8% | 0.00 | 0.0001 | -0.003 | 330 | 85.95 | 88.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.13 | 183.5% | 0.00 | 0.0001 | -0.002 | 335 | 91.10 | 93.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 2.13 | 190.0% | 0.00 | 0.0001 | -0.002 | 340 | 96.10 | 98.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.0100 | 104.0% | 0.00 | 0.0001 | -0.002 | 345 | 101.15 | 103.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.0100 | 107.8% | 0.00 | 0.0000 | -0.002 | 350 | 105.90 | 108.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.0100 | 5 | 4 | 111.7% | 0.00 | 0.0000 | -0.002 | 355 | 110.95 | 113.55 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0100 | 115.4% | 0.00 | 0.0000 | -0.002 | 360 | 116.05 | 118.50 | -1.00 | 0.0000 | -0.030 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 23, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts