MCD Optionskette McDonald's Corporation
Cboe delayed options data · Stand 12:38 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 ±6.2% (226.94–257.19) · ATM IV 24.7% · P/C Open Interest 0.64
| 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 | |
| 87.00 | 90.75 | 20 | 67.8% | 1.00 | 0.0000 | -0.001 | 155 | 0 | 0.6500 | 26 | 71.9% | -0.00 | 0.0000 | -0.001 | ||
| 81.95 | 85.75 | 65 | 61.5% | 1.00 | 0.0001 | -0.001 | 160 | 0 | 0.6500 | 57 | 67.4% | -0.00 | 0.0001 | -0.001 | ||
| 77.05 | 80.80 | 74 | 59.7% | 1.00 | 0.0001 | -0.001 | 165 | 0 | 0.6600 | 77 | 63.3% | -0.00 | 0.0001 | -0.001 | ||
| 72.00 | 75.80 | 85 | 53.8% | 1.00 | 0.0001 | -0.002 | 170 | 0 | 0.6600 | 79 | 59.1% | -0.00 | 0.0001 | -0.002 | ||
| 67.95 | 70.35 | 81 | 56.8% | 1.00 | 0.0002 | -0.002 | 175 | 0 | 0.5100 | 97 | 52.7% | -0.00 | 0.0002 | -0.002 | ||
| 62.95 | 65.30 | 2 | 84 | 51.5% | 1.00 | 0.0003 | -0.003 | 180 | 0 | 0.5100 | 2 | 77 | 48.8% | -0.00 | 0.0003 | -0.003 |
| 58.00 | 60.30 | 4 | 63 | 47.6% | 1.00 | 0.0005 | -0.004 | 185 | 0 | 0.1500 | 4 | 79 | 37.9% | -0.00 | 0.0005 | -0.005 |
| 53.00 | 55.35 | 2 | 30 | 43.7% | 0.99 | 0.0007 | -0.006 | 190 | 0 | 0.1600 | 2 | 89 | 34.9% | -0.01 | 0.0007 | -0.006 |
| 47.25 | 50.05 | 11 | 0.99 | 0.0011 | -0.009 | 195 | 0 | 0.3000 | 33 | 188 | 34.6% | -0.01 | 0.0011 | -0.009 | ||
| 43.10 | 45.10 | 79 | 33.6% | 0.98 | 0.0017 | -0.012 | 200 | 0 | 0.3500 | 10 | 483 | 31.9% | -0.02 | 0.0017 | -0.012 | |
| 38.20 | 40.00 | 38 | 29.5% | 0.98 | 0.0026 | -0.017 | 205 | 0.1600 | 0.3100 | 13 | 215 | 29.9% | -0.02 | 0.0026 | -0.017 | |
| 33.35 | 35.15 | 42 | 28.3% | 0.96 | 0.0039 | -0.024 | 210 | 0.2900 | 0.4100 | 226 | 572 | 28.3% | -0.04 | 0.0039 | -0.024 | |
| 28.60 | 30.35 | 1 | 107 | 27.2% | 0.94 | 0.0059 | -0.034 | 215 | 0.5100 | 0.7200 | 327 | 1,349 | 27.8% | -0.06 | 0.0059 | -0.034 |
| 24.00 | 25.45 | 152 | 25.3% | 0.90 | 0.0085 | -0.047 | 220 | 0.8600 | 0.9500 | 122 | 2,809 | 26.3% | -0.10 | 0.0086 | -0.048 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.15 | 21.25 | 22 | 221 | 27.1% | 0.85 | 0.0118 | -0.063 | 225 | 1.38 | 1.60 | 341 | 2,192 | 25.7% | -0.15 | 0.0119 | -0.064 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.85 | 16.95 | 59 | 223 | 25.4% | 0.79 | 0.0152 | -0.079 | 230 | 2.24 | 2.56 | 183 | 2,260 | 25.2% | -0.22 | 0.0155 | -0.081 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.30 | 13.15 | 36 | 2,559 | 24.9% | 0.70 | 0.0184 | -0.094 | 235 | 3.60 | 3.90 | 104 | 3,856 | 25.0% | -0.30 | 0.0188 | -0.095 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 9.25 | 10.00 | 108 | 1,848 | 24.9% | 0.60 | 0.0207 | -0.103 | 240 | 5.25 | 5.75 | 112 | 1,814 | 24.4% | -0.41 | 0.0212 | -0.105 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.65 | 7.10 | 619 | 1,659 | 24.3% | 0.50 | 0.0216 | -0.105 | 245 | 7.45 | 8.20 | 48 | 1,272 | 24.0% | -0.51 | 0.0222 | -0.109 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.55 | 4.90 | 523 | 5,122 | 24.0% | 0.39 | 0.0209 | -0.101 | 250 | 10.40 | 11.15 | 19 | 3,574 | 23.9% | -0.62 | 0.0218 | -0.105 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.05 | 3.30 | 404 | 1,872 | 24.0% | 0.29 | 0.0188 | -0.089 | 255 | 13.70 | 14.60 | 27 | 1,639 | 23.3% | -0.73 | 0.0200 | -0.095 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.97 | 2.20 | 320 | 2,708 | 24.2% | 0.21 | 0.0158 | -0.075 | 260 | 17.25 | 19.10 | 52 | 933 | 23.4% | -0.81 | 0.0172 | -0.081 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.21 | 1.42 | 241 | 1,395 | 24.2% | 0.15 | 0.0125 | -0.059 | 265 | 22.10 | 23.50 | 3 | 391 | 25.1% | -0.88 | 0.0140 | -0.067 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.7700 | 0.9200 | 304 | 1,914 | 24.6% | 0.10 | 0.0095 | -0.046 | 270 | 26.30 | 28.15 | 40 | 23.4% | -0.93 | 0.0105 | -0.052 | |
| 0.5200 | 0.6200 | 700 | 4,317 | 25.4% | 0.07 | 0.0070 | -0.035 | 275 | 30.80 | 32.95 | 20 | -0.97 | 0.0069 | -0.036 | ||
| 0.2700 | 0.4000 | 145 | 1,373 | 25.4% | 0.05 | 0.0051 | -0.027 | 280 | 35.70 | 37.95 | 20 | -0.98 | 0.0040 | -0.020 | ||
| 0.1900 | 0.3300 | 6 | 780 | 26.8% | 0.03 | 0.0038 | -0.021 | 285 | 40.00 | 42.95 | 47 | -0.99 | 0.0020 | -0.009 | ||
| 0.0800 | 0.2400 | 1,357 | 27.1% | 0.03 | 0.0028 | -0.017 | 290 | 45.70 | 47.95 | 1 | -1.00 | 0.0009 | -0.003 | |||
| 0.0500 | 0.2100 | 4 | 1,505 | 28.4% | 0.02 | 0.0021 | -0.014 | 295 | 50.70 | 52.95 | 93 | -1.00 | 0.0004 | -0.001 | ||
| 0.0600 | 0.1800 | 36 | 2,342 | 30.2% | 0.01 | 0.0016 | -0.011 | 300 | 55.70 | 57.95 | 3 | -1.00 | 0.0002 | -0.000 | ||
| 0 | 0.3200 | 25 | 1,085 | 33.6% | 0.01 | 0.0013 | -0.010 | 305 | 60.70 | 62.95 | 3 | -1.00 | 0.0001 | -0.000 | ||
| 0.0500 | 0.2900 | 2 | 909 | 36.0% | 0.01 | 0.0010 | -0.008 | 310 | 65.70 | 67.95 | 5 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1600 | 144 | 34.4% | 0.01 | 0.0009 | -0.007 | 315 | 70.85 | 72.95 | 11 | 82 | -1.00 | 0.0000 | 0.000 | ||
| 0.0100 | 0.1600 | 1,165 | 36.5% | 0.01 | 0.0007 | -0.007 | 320 | 75.85 | 77.95 | 11 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0600 | 1 | 195 | 34.2% | 0.01 | 0.0006 | -0.006 | 325 | 80.60 | 83.75 | 1 | 50.4% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.1300 | 245 | 38.9% | 0.01 | 0.0005 | -0.005 | 330 | 85.70 | 87.95 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1200 | 1 | 724 | 40.2% | 0.00 | 0.0004 | -0.005 | 335 | 90.60 | 93.00 | 1 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.5100 | 205 | 50.0% | 0.00 | 0.0004 | -0.004 | 340 | 95.05 | 98.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.6000 | 50 | 53.1% | 0.00 | 0.0003 | -0.004 | 345 | 100.60 | 103.75 | 6 | 58.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.6600 | 119 | 55.7% | 0.00 | 0.0003 | -0.003 | 350 | 105.50 | 108.75 | 58.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6600 | 62 | 57.5% | 0.00 | 0.0002 | -0.003 | 355 | 110.10 | 113.75 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.6500 | 153 | 59.1% | 0.00 | 0.0002 | -0.003 | 360 | 115.05 | 118.75 | -1.00 | 0.0000 | 0.000 | ||||
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 — Nov 20, 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