MCD オプションチェーン McDonald's Corporation
Cboe delayed options data · 基準日時： 03:39 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.7% (224.06–261.51) · ATM IV 23.3% · P/C オープンインタレスト 0.65
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 106.45 | 110.50 | 8 | 69.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.4400 | 176 | 65.4% | -0.00 | 0.0000 | -0.001 | ||
| 101.55 | 105.55 | 6 | 65.1% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.2100 | 251 | 56.1% | -0.00 | 0.0001 | -0.001 | ||
| 96.50 | 100.55 | 61.3% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 1.06 | 130 | 66.4% | -0.00 | 0.0001 | -0.001 | |||
| 91.50 | 95.60 | 2 | 57.6% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.06 | 152 | 62.6% | -0.00 | 0.0001 | -0.001 | ||
| 86.50 | 90.65 | 1 | 55.1% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 1.07 | 55 | 58.9% | -0.00 | 0.0002 | -0.002 | ||
| 81.45 | 85.65 | 1 | 50.7% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.07 | 158 | 55.3% | -0.00 | 0.0002 | -0.002 | ||
| 76.60 | 80.65 | 47.3% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.1500 | 54 | 39.1% | -0.00 | 0.0003 | -0.003 | |||
| 71.85 | 75.00 | 5 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.1900 | 16 | 37.4% | -0.01 | 0.0004 | -0.004 | |||
| 67.35 | 70.15 | 2 | 41.7% | 1.00 | 0.0003 | 0.000 | 175 | 0 | 0.1600 | 139 | 33.9% | -0.01 | 0.0006 | -0.005 | ||
| 62.40 | 65.25 | 14 | 39.8% | 1.00 | 0.0005 | 0.000 | 180 | 0 | 0.1400 | 197 | 274 | 30.8% | -0.01 | 0.0008 | -0.006 | |
| 57.45 | 60.30 | 13 | 37.3% | 0.99 | 0.0007 | 0.000 | 185 | 0 | 0.1800 | 202 | 514 | 29.1% | -0.01 | 0.0011 | -0.008 | |
| 52.45 | 55.15 | 23 | 31.9% | 0.99 | 0.0010 | 0.000 | 190 | 0.0100 | 0.2800 | 224 | 28.3% | -0.02 | 0.0015 | -0.010 | ||
| 47.50 | 50.50 | 28 | 32.4% | 0.99 | 0.0015 | -0.003 | 195 | 0.1500 | 0.3800 | 3 | 250 | 28.2% | -0.02 | 0.0021 | -0.013 | |
| 42.85 | 45.40 | 57 | 30.7% | 0.98 | 0.0022 | -0.007 | 200 | 0.2500 | 0.5800 | 45 | 1,203 | 27.6% | -0.03 | 0.0029 | -0.016 | |
| 38.00 | 40.30 | 9 | 27.6% | 0.97 | 0.0033 | -0.012 | 205 | 0.4500 | 0.6400 | 3 | 707 | 26.0% | -0.05 | 0.0041 | -0.021 | |
| 33.35 | 35.65 | 33 | 27.4% | 0.95 | 0.0048 | -0.019 | 210 | 0.7000 | 0.8800 | 22 | 623 | 25.0% | -0.07 | 0.0056 | -0.028 | |
| 29.10 | 30.85 | 31 | 27.0% | 0.92 | 0.0068 | -0.028 | 215 | 1.03 | 1.33 | 25 | 430 | 24.2% | -0.11 | 0.0076 | -0.036 | |
| 24.50 | 26.10 | 4 | 189 | 24.9% | 0.88 | 0.0093 | -0.039 | 220 | 1.69 | 1.99 | 25 | 1,874 | 23.9% | -0.15 | 0.0100 | -0.045 |
| 20.40 | 21.75 | 20 | 58 | 24.3% | 0.82 | 0.0120 | -0.051 | 225 | 2.63 | 2.92 | 65 | 1,859 | 23.6% | -0.21 | 0.0124 | -0.055 |
| 16.75 | 18.00 | 8 | 263 | 24.5% | 0.75 | 0.0146 | -0.062 | 230 | 3.80 | 4.30 | 60 | 3,223 | 23.4% | -0.28 | 0.0147 | -0.064 |
| 12.90 | 14.35 | 47 | 1,186 | 23.3% | 0.67 | 0.0167 | -0.071 | 235 | 5.25 | 6.05 | 36 | 1,353 | 23.0% | -0.36 | 0.0165 | -0.071 |
| 10.40 | 11.20 | 564 | 1,534 | 23.6% | 0.58 | 0.0180 | -0.076 | 240 | 6.75 | 8.15 | 81 | 1,847 | 22.1% | -0.44 | 0.0176 | -0.075 |
| 7.90 | 8.80 | 606 | 1,241 | 23.7% | 0.49 | 0.0183 | -0.077 | 245 | 9.85 | 10.90 | 2 | 1,035 | 22.9% | -0.53 | 0.0178 | -0.075 |
| 5.90 | 6.20 | 171 | 2,217 | 23.1% | 0.41 | 0.0177 | -0.075 | 250 | 12.85 | 13.80 | 2 | 1,803 | 22.6% | -0.62 | 0.0172 | -0.072 |
| 4.25 | 4.75 | 15 | 1,114 | 23.3% | 0.32 | 0.0163 | -0.069 | 255 | 16.00 | 17.45 | 584 | 22.5% | -0.70 | 0.0158 | -0.065 | |
| 3.00 | 3.40 | 284 | 1,788 | 23.2% | 0.25 | 0.0144 | -0.061 | 260 | 18.90 | 21.40 | 8 | 849 | 21.1% | -0.76 | 0.0139 | -0.057 |
| 2.13 | 2.39 | 77 | 3,422 | 23.3% | 0.19 | 0.0122 | -0.052 | 265 | 23.85 | 25.25 | 522 | 22.1% | -0.82 | 0.0117 | -0.047 | |
| 1.45 | 1.81 | 92 | 1,670 | 23.6% | 0.14 | 0.0100 | -0.043 | 270 | 28.15 | 29.70 | 1 | 529 | 22.0% | -0.87 | 0.0096 | -0.038 |
| 0.9900 | 1.18 | 24 | 1,270 | 23.5% | 0.11 | 0.0080 | -0.036 | 275 | 32.70 | 34.30 | 696 | 22.1% | -0.90 | 0.0076 | -0.030 | |
| 0.7500 | 0.9300 | 53 | 1,678 | 24.4% | 0.08 | 0.0064 | -0.029 | 280 | 37.30 | 39.15 | 3 | 401 | 22.3% | -0.93 | 0.0060 | -0.023 |
| 0.3800 | 0.6900 | 12 | 848 | 24.2% | 0.06 | 0.0050 | -0.024 | 285 | 42.05 | 44.05 | 410 | 22.7% | -0.95 | 0.0047 | -0.017 | |
| 0.3200 | 0.5600 | 5 | 2,397 | 25.2% | 0.05 | 0.0040 | -0.020 | 290 | 46.85 | 49.05 | 4 | 23.6% | -0.96 | 0.0037 | -0.012 | |
| 0.0200 | 0.4500 | 2 | 304 | 24.4% | 0.04 | 0.0032 | -0.017 | 295 | 51.70 | 54.00 | 98 | 24.0% | -0.97 | 0.0029 | -0.008 | |
| 0.2500 | 0.3000 | 13 | 4,140 | 26.8% | 0.03 | 0.0025 | -0.014 | 300 | 56.50 | 58.85 | 3 | 19.7% | -0.98 | 0.0023 | -0.005 | |
| 0.1000 | 0.3300 | 57 | 296 | 27.4% | 0.02 | 0.0020 | -0.012 | 305 | 61.40 | 64.25 | 5 | 28.0% | -0.98 | 0.0018 | -0.003 | |
| 0.0800 | 0.2800 | 806 | 28.3% | 0.02 | 0.0017 | -0.010 | 310 | 66.15 | 69.00 | 256 | -0.98 | 0.0015 | -0.000 | |||
| 0.1300 | 0.3800 | 295 | 31.4% | 0.02 | 0.0014 | -0.009 | 315 | 70.55 | 74.45 | 23 | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.2300 | 530 | 29.5% | 0.01 | 0.0012 | -0.008 | 320 | 75.65 | 78.85 | 12 | -0.99 | 0.0010 | 0.000 | |||
| 0 | 0.1500 | 2 | 624 | 29.4% | 0.01 | 0.0010 | -0.007 | 325 | 80.75 | 83.50 | 200 | -0.99 | 0.0009 | 0.000 | ||
| 0.0500 | 0.1300 | 2 | 293 | 31.4% | 0.01 | 0.0009 | -0.007 | 330 | 86.15 | 88.75 | 60 | -0.99 | 0.0008 | 0.000 | ||
| 0 | 0.1900 | 267 | 32.9% | 0.01 | 0.0008 | -0.006 | 335 | 90.70 | 93.80 | -0.99 | 0.0006 | 0.000 | ||||
| 0 | 0.3000 | 1 | 677 | 36.2% | 0.01 | 0.0007 | -0.006 | 340 | 95.70 | 98.75 | -0.99 | 0.0006 | 0.000 | |||
| 0.0400 | 0.3000 | 2 | 354 | 34.3% | 0.01 | 0.0006 | -0.005 | 345 | 100.30 | 104.20 | -0.99 | 0.0005 | 0.000 | |||
| 0 | 0.1700 | 2 | 603 | 36.3% | 0.01 | 0.0005 | -0.005 | 350 | 105.75 | 108.70 | -0.99 | 0.0004 | 0.000 | |||
| 0 | 0.1600 | 143 | 37.2% | 0.01 | 0.0004 | -0.004 | 355 | 110.95 | 113.70 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.1700 | 259 | 38.7% | 0.01 | 0.0004 | -0.004 | 360 | 115.30 | 119.15 | 1 | -1.00 | 0.0005 | 0.000 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Dec 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット