MCD optieketen McDonald's Corporation
Cboe delayed options data · per 12:38 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.5% (233.56–250.56) · ATM IV 22.2% · P/C open interest 0.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 81.85 | 84.20 | 1.00 | 0.0001 | -0.002 | 160 | 0 | 0.6500 | 106.1% | -0.00 | 0.0001 | -0.002 | |||||
| 76.55 | 80.00 | 2 | 12 | 66.7% | 1.00 | 0.0001 | -0.003 | 165 | 0 | 0.6500 | 11 | 99.2% | -0.00 | 0.0001 | -0.003 | |
| 72.40 | 74.10 | 40 | 34 | 1.00 | 0.0001 | -0.003 | 170 | 0 | 0.6500 | 36 | 92.5% | -0.00 | 0.0001 | -0.003 | ||
| 67.45 | 69.15 | 78 | 43 | 59.9% | 1.00 | 0.0002 | -0.004 | 175 | 0 | 0.6500 | 24 | 86.0% | -0.00 | 0.0002 | -0.004 | |
| 62.45 | 64.60 | 288 | 116 | 75.5% | 1.00 | 0.0002 | -0.005 | 180 | 0 | 0.6500 | 66 | 79.6% | -0.00 | 0.0002 | -0.005 | |
| 57.45 | 59.10 | 258 | 157 | 1.00 | 0.0003 | -0.005 | 185 | 0 | 0.6500 | 66 | 73.3% | -0.00 | 0.0003 | -0.005 | ||
| 52.45 | 54.10 | 10 | 99 | 1.00 | 0.0004 | -0.006 | 190 | 0 | 0.6500 | 102 | 67.2% | -0.00 | 0.0004 | -0.006 | ||
| 47.45 | 49.15 | 2 | 28 | 1.00 | 0.0005 | -0.007 | 195 | 0 | 0.6500 | 35 | 61.2% | -0.00 | 0.0005 | -0.007 | ||
| 42.20 | 44.15 | 2 | 50 | 1.00 | 0.0007 | -0.008 | 200 | 0 | 0.0100 | 3 | 36 | 33.4% | -0.00 | 0.0007 | -0.008 | |
| 37.10 | 39.15 | 5 | 0.99 | 0.0010 | -0.009 | 205 | 0 | 0.3200 | 25 | 43.8% | -0.01 | 0.0010 | -0.009 | |||
| 32.30 | 34.20 | 26 | 0.99 | 0.0014 | -0.011 | 210 | 0.0100 | 0.2800 | 1 | 305 | 37.9% | -0.01 | 0.0015 | -0.011 | ||
| 29.65 | 31.70 | 0.99 | 0.0018 | -0.012 | 212.5 | 0 | 0.5300 | 6 | 39.1% | -0.01 | 0.0018 | -0.012 | ||||
| 27.15 | 29.20 | 6 | 0.99 | 0.0024 | -0.014 | 215 | 0.0100 | 0.1600 | 7 | 353 | 30.1% | -0.01 | 0.0024 | -0.014 | ||
| 24.85 | 26.75 | 0.98 | 0.0032 | -0.018 | 217.5 | 0 | 0.4800 | 19 | 32.9% | -0.02 | 0.0032 | -0.018 | ||||
| 22.60 | 24.25 | 31 | 23.9% | 0.98 | 0.0044 | -0.023 | 220 | 0.0300 | 0.1300 | 26 | 386 | 25.0% | -0.02 | 0.0045 | -0.023 | |
| 19.90 | 21.85 | 16.1% | 0.97 | 0.0062 | -0.031 | 222.5 | 0 | 0.2200 | 7 | 51 | 23.7% | -0.03 | 0.0063 | -0.031 | ||
| 17.60 | 19.40 | 14 | 21.7% | 0.95 | 0.0088 | -0.042 | 225 | 0.1500 | 0.3100 | 145 | 808 | 24.3% | -0.05 | 0.0089 | -0.042 | |
| 15.30 | 17.05 | 22.8% | 0.93 | 0.0121 | -0.056 | 227.5 | 0.2500 | 0.4900 | 12 | 76 | 23.9% | -0.07 | 0.0123 | -0.056 | ||
| 13.60 | 14.80 | 19 | 132 | 26.1% | 0.89 | 0.0164 | -0.073 | 230 | 0.5000 | 0.6500 | 162 | 727 | 23.5% | -0.11 | 0.0165 | -0.074 |
| 10.95 | 12.55 | 3 | 35 | 23.0% | 0.85 | 0.0213 | -0.092 | 232.5 | 0.7400 | 0.9800 | 24 | 122 | 22.9% | -0.15 | 0.0216 | -0.093 |
| 9.25 | 10.55 | 23 | 487 | 24.2% | 0.79 | 0.0265 | -0.112 | 235 | 1.16 | 1.45 | 87 | 585 | 22.6% | -0.21 | 0.0269 | -0.114 |
| 7.35 | 8.40 | 13 | 76 | 22.9% | 0.72 | 0.0314 | -0.130 | 237.5 | 1.80 | 2.09 | 76 | 152 | 22.5% | -0.29 | 0.0320 | -0.132 |
| 5.85 | 6.65 | 306 | 1,102 | 23.0% | 0.64 | 0.0354 | -0.143 | 240 | 2.63 | 2.94 | 96 | 429 | 22.4% | -0.37 | 0.0361 | -0.146 |
| 4.45 | 4.90 | 82 | 437 | 22.1% | 0.54 | 0.0378 | -0.150 | 242.5 | 3.40 | 4.25 | 25 | 60 | 22.2% | -0.46 | 0.0385 | -0.153 |
| 3.25 | 3.60 | 1,633 | 1,101 | 21.9% | 0.45 | 0.0380 | -0.148 | 245 | 4.65 | 5.30 | 29 | 171 | 21.3% | -0.56 | 0.0388 | -0.152 |
| 2.33 | 2.50 | 480 | 509 | 21.6% | 0.36 | 0.0360 | -0.139 | 247.5 | 6.10 | 7.60 | 5 | 12 | 23.0% | -0.66 | 0.0370 | -0.142 |
| 1.60 | 1.91 | 2,213 | 2,559 | 22.1% | 0.27 | 0.0322 | -0.122 | 250 | 7.80 | 9.00 | 3 | 129 | 21.6% | -0.74 | 0.0333 | -0.127 |
| 1.03 | 1.28 | 77 | 152 | 21.9% | 0.20 | 0.0272 | -0.103 | 252.5 | 9.55 | 11.10 | 21.2% | -0.82 | 0.0283 | -0.107 | ||
| 0.6500 | 0.8500 | 150 | 1,547 | 21.8% | 0.14 | 0.0218 | -0.082 | 255 | 11.65 | 13.30 | 45 | 21.1% | -0.88 | 0.0228 | -0.087 | |
| 0.3900 | 0.5800 | 45 | 165 | 22.0% | 0.10 | 0.0167 | -0.064 | 257.5 | 13.85 | 15.65 | 20.8% | -0.92 | 0.0173 | -0.067 | ||
| 0.2400 | 0.3900 | 32 | 295 | 22.3% | 0.07 | 0.0125 | -0.049 | 260 | 16.00 | 18.05 | -0.95 | 0.0124 | -0.049 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1500 | 0.2200 | 27 | 394 | 24.5% | 0.04 | 0.0069 | -0.029 | 265 | 20.75 | 22.95 | 3 | 3 | -0.98 | 0.0056 | -0.023 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0500 | 0.1800 | 22 | 408 | 26.6% | 0.02 | 0.0041 | -0.021 | 270 | 25.70 | 28.25 | -0.99 | 0.0027 | -0.012 | |||
| 0.0100 | 0.1000 | 4 | 175 | 27.5% | 0.02 | 0.0029 | -0.017 | 275 | 30.70 | 33.25 | -1.00 | 0.0017 | -0.008 | |||
| 0 | 0.1100 | 170 | 30.9% | 0.01 | 0.0022 | -0.016 | 280 | 35.70 | 38.25 | -1.00 | 0.0012 | -0.007 | ||||
| 0 | 0.5100 | 21 | 42.8% | 0.01 | 0.0017 | -0.015 | 285 | 40.80 | 42.90 | -1.00 | 0.0009 | -0.006 | ||||
| 0 | 0.6600 | 9 | 48.8% | 0.01 | 0.0014 | -0.015 | 290 | 45.70 | 48.25 | -1.00 | 0.0007 | -0.006 | ||||
| 0 | 0.3500 | 130 | 47.5% | 0.01 | 0.0012 | -0.014 | 295 | 50.70 | 53.40 | -1.00 | 0.0006 | -0.005 | ||||
| 0 | 0.0500 | 177 | 40.2% | 0.01 | 0.0010 | -0.013 | 300 | 55.70 | 58.25 | -1.00 | 0.0004 | -0.004 | ||||
| 0 | 0.6500 | 3 | 59.8% | 0.01 | 0.0008 | -0.013 | 305 | 60.70 | 63.25 | -1.00 | 0.0004 | -0.004 | ||||
| 0 | 0.6500 | 63.3% | 0.01 | 0.0007 | -0.012 | 310 | 65.70 | 68.30 | -1.00 | 0.0003 | -0.004 | |||||
| 0 | 0.6500 | 4 | 66.7% | 0.01 | 0.0006 | -0.011 | 315 | 70.70 | 73.25 | -1.00 | 0.0002 | -0.003 | ||||
| 0 | 0.6500 | 70.0% | 0.00 | 0.0005 | -0.011 | 320 | 75.70 | 78.40 | -1.00 | 0.0002 | -0.003 | |||||
| 0 | 0.6500 | 73.3% | 0.00 | 0.0005 | -0.010 | 325 | 80.70 | 83.25 | -1.00 | 0.0002 | -0.002 | |||||
| 0 | 0.6500 | 76.4% | 0.00 | 0.0004 | -0.009 | 330 | 85.70 | 88.40 | -1.00 | 0.0001 | -0.002 | |||||
| 0 | 0.6500 | 79.5% | 0.00 | 0.0004 | -0.009 | 335 | 90.70 | 93.35 | -1.00 | 0.0001 | -0.002 | |||||
| 0 | 0.6500 | 82.6% | 0.00 | 0.0003 | -0.008 | 340 | 95.70 | 98.25 | -1.00 | 0.0001 | -0.002 | |||||
| 0 | 0.6500 | 85.6% | 0.00 | 0.0003 | -0.008 | 345 | 100.70 | 103.20 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.6500 | 88.5% | 0.00 | 0.0002 | -0.007 | 350 | 105.70 | 108.25 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.6500 | 91.3% | 0.00 | 0.0002 | -0.007 | 355 | 110.70 | 113.25 | -1.00 | 0.0001 | -0.001 | |||||
| 0 | 0.6500 | 94.1% | 0.00 | 0.0002 | -0.006 | 360 | 115.70 | 118.20 | -1.00 | 0.0000 | -0.001 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 30, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs