MCD chaîne d'options McDonald's Corporation
Cboe delayed options data · au 18:39 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 ±5.9% (228.72–257.47) · ATM IV 24.8% · P/C open interest 0.64
| 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 | |
| 86.85 | 90.10 | 20 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.6500 | 26 | 75.1% | -0.00 | 0.0000 | -0.001 | |||
| 81.85 | 85.35 | 65 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.6500 | 57 | 70.4% | -0.00 | 0.0001 | -0.001 | |||
| 76.85 | 80.00 | 74 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.6600 | 77 | 66.1% | -0.00 | 0.0001 | -0.002 | |||
| 71.90 | 74.80 | 85 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.6600 | 79 | 61.7% | -0.00 | 0.0002 | -0.002 | |||
| 66.90 | 69.60 | 81 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.5100 | 97 | 55.1% | -0.00 | 0.0002 | -0.003 | |||
| 61.95 | 64.50 | 84 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 0.1600 | 77 | 43.4% | -0.00 | 0.0003 | -0.004 | |||
| 56.95 | 59.50 | 63 | 1.00 | 0.0005 | 0.000 | 185 | 0 | 0.1800 | 79 | 40.5% | -0.00 | 0.0005 | -0.005 | |||
| 52.00 | 54.70 | 30 | 0.99 | 0.0007 | 0.000 | 190 | 0 | 0.2000 | 89 | 37.5% | -0.01 | 0.0007 | -0.006 | |||
| 47.05 | 49.65 | 11 | 0.99 | 0.0010 | -0.003 | 195 | 0.0300 | 0.1000 | 7 | 188 | 32.2% | -0.01 | 0.0011 | -0.009 | ||
| 42.15 | 44.70 | 24 | 79 | 0.99 | 0.0016 | -0.007 | 200 | 0.0700 | 0.1700 | 8 | 483 | 31.4% | -0.01 | 0.0016 | -0.012 | |
| 38.05 | 39.75 | 38 | 22.3% | 0.98 | 0.0024 | -0.012 | 205 | 0.1400 | 0.1900 | 2 | 215 | 29.4% | -0.02 | 0.0024 | -0.017 | |
| 32.40 | 34.95 | 42 | 0.97 | 0.0037 | -0.019 | 210 | 0.2500 | 0.3100 | 137 | 572 | 28.4% | -0.03 | 0.0037 | -0.024 | ||
| 27.75 | 29.90 | 2 | 107 | 0.94 | 0.0056 | -0.030 | 215 | 0.4200 | 0.5000 | 141 | 1,349 | 27.2% | -0.06 | 0.0057 | -0.034 | |
| 23.40 | 25.25 | 44 | 152 | 22.3% | 0.91 | 0.0083 | -0.044 | 220 | 0.7400 | 0.8400 | 107 | 2,809 | 26.5% | -0.09 | 0.0084 | -0.047 |
| 22.15 | 23.00 | 26.8% | 0.89 | 0.0100 | -0.052 | 222.5 | 0.9300 | 1.21 | 5 | 26.4% | -0.11 | 0.0100 | -0.055 | |||
| 19.15 | 20.90 | 13 | 221 | 24.1% | 0.86 | 0.0117 | -0.061 | 225 | 1.30 | 1.40 | 193 | 2,192 | 25.9% | -0.14 | 0.0119 | -0.064 |
| 17.05 | 18.65 | 23.7% | 0.83 | 0.0136 | -0.070 | 227.5 | 1.57 | 1.75 | 8 | 25.2% | -0.17 | 0.0138 | -0.073 | |||
| 15.40 | 16.80 | 5 | 223 | 25.0% | 0.79 | 0.0155 | -0.079 | 230 | 2.07 | 2.30 | 214 | 2,260 | 25.3% | -0.21 | 0.0157 | -0.082 |
| 13.25 | 14.70 | 23.9% | 0.75 | 0.0173 | -0.088 | 232.5 | 2.57 | 2.95 | 4 | 25.1% | -0.25 | 0.0176 | -0.091 | |||
| 12.35 | 12.70 | 17 | 2,559 | 25.3% | 0.71 | 0.0190 | -0.096 | 235 | 3.35 | 3.60 | 85 | 3,856 | 25.0% | -0.30 | 0.0193 | -0.098 |
| 10.50 | 11.15 | 3 | 25.0% | 0.66 | 0.0204 | -0.102 | 237.5 | 4.10 | 4.45 | 2 | 24.7% | -0.35 | 0.0207 | -0.105 | ||
| 9.20 | 9.45 | 48 | 1,848 | 25.0% | 0.60 | 0.0214 | -0.107 | 240 | 5.10 | 5.35 | 53 | 1,814 | 24.6% | -0.40 | 0.0218 | -0.110 |
| 7.80 | 8.15 | 13 | 25.0% | 0.55 | 0.0221 | -0.110 | 242.5 | 6.15 | 6.65 | 4 | 24.7% | -0.46 | 0.0226 | -0.112 | ||
| 6.55 | 6.85 | 105 | 1,659 | 24.8% | 0.49 | 0.0223 | -0.110 | 245 | 7.50 | 7.85 | 14 | 1,272 | 24.6% | -0.51 | 0.0229 | -0.113 |
| 5.35 | 5.75 | 7 | 24.6% | 0.44 | 0.0221 | -0.109 | 247.5 | 8.85 | 9.55 | 1 | 25.0% | -0.57 | 0.0228 | -0.112 | ||
| 4.50 | 4.80 | 130 | 5,122 | 24.8% | 0.39 | 0.0215 | -0.105 | 250 | 10.40 | 10.80 | 2 | 3,574 | 24.4% | -0.63 | 0.0222 | -0.108 |
| 3.70 | 3.90 | 33 | 24.7% | 0.33 | 0.0205 | -0.100 | 252.5 | 12.00 | 12.85 | 24.9% | -0.68 | 0.0213 | -0.103 | |||
| 2.93 | 3.15 | 155 | 1,872 | 24.5% | 0.29 | 0.0192 | -0.094 | 255 | 13.95 | 14.65 | 11 | 1,639 | 25.2% | -0.73 | 0.0201 | -0.097 |
| 2.35 | 2.56 | 61 | 24.6% | 0.24 | 0.0176 | -0.086 | 257.5 | 15.70 | 17.10 | 26.0% | -0.77 | 0.0186 | -0.089 | |||
| 1.90 | 1.98 | 132 | 2,708 | 24.5% | 0.20 | 0.0159 | -0.078 | 260 | 17.70 | 19.25 | 1 | 933 | 26.4% | -0.82 | 0.0170 | -0.081 |
| 1.47 | 1.62 | 5 | 24.6% | 0.17 | 0.0142 | -0.069 | 262.5 | 19.70 | 20.55 | 23.7% | -0.85 | 0.0154 | -0.073 | |||
| 1.18 | 1.30 | 224 | 1,395 | 24.9% | 0.14 | 0.0124 | -0.061 | 265 | 21.80 | 23.75 | 1 | 391 | 26.7% | -0.89 | 0.0137 | -0.065 |
| 0.8700 | 1.06 | 3 | 24.9% | 0.11 | 0.0108 | -0.053 | 267.5 | 24.25 | 25.25 | 24.6% | -0.91 | 0.0122 | -0.058 | |||
| 0.6800 | 0.8500 | 45 | 1,914 | 25.1% | 0.09 | 0.0092 | -0.046 | 270 | 26.45 | 28.75 | 40 | 29.3% | -0.94 | 0.0105 | -0.050 | |
| 0.4600 | 0.5000 | 97 | 4,317 | 25.6% | 0.06 | 0.0066 | -0.034 | 275 | 31.60 | 33.90 | 20 | 34.1% | -0.97 | 0.0083 | -0.035 | |
| 0.2700 | 0.3200 | 52 | 1,373 | 25.9% | 0.04 | 0.0047 | -0.025 | 280 | 36.30 | 38.90 | 20 | 36.3% | -0.99 | 0.0038 | -0.027 | |
| 0.1700 | 0.2500 | 11 | 780 | 27.0% | 0.03 | 0.0034 | -0.019 | 285 | 41.05 | 43.85 | 47 | 38.2% | -1.00 | 0.0002 | -0.027 | |
| 0.1200 | 0.2300 | 15 | 1,357 | 28.7% | 0.02 | 0.0024 | -0.015 | 290 | 46.30 | 48.85 | 1 | 42.5% | -1.00 | 0.0000 | -0.027 | |
| 0.0800 | 0.1500 | 5 | 1,505 | 29.2% | 0.01 | 0.0018 | -0.011 | 295 | 51.25 | 53.85 | 93 | 45.3% | -1.00 | 0.0000 | -0.027 | |
| 0.0600 | 0.0900 | 25 | 2,342 | 29.7% | 0.01 | 0.0014 | -0.009 | 300 | 56.30 | 58.85 | 3 | 48.6% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.0900 | 2 | 1,085 | 29.9% | 0.01 | 0.0011 | -0.008 | 305 | 61.35 | 63.85 | 3 | 51.7% | -1.00 | 0.0000 | -0.027 | |
| 0.0300 | 0.0800 | 2 | 909 | 32.5% | 0.01 | 0.0009 | -0.007 | 310 | 66.25 | 68.85 | 5 | 54.0% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.1200 | 144 | 34.8% | 0.01 | 0.0007 | -0.006 | 315 | 71.30 | 73.85 | 82 | 57.0% | -1.00 | 0.0000 | -0.027 | ||
| 0.0100 | 0.0600 | 2 | 1,165 | 34.6% | 0.01 | 0.0006 | -0.006 | 320 | 76.30 | 78.85 | 59.6% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.0600 | 195 | 35.8% | 0.00 | 0.0005 | -0.005 | 325 | 81.25 | 83.85 | 1 | 61.9% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.1000 | 245 | 39.5% | 0.00 | 0.0004 | -0.005 | 330 | 86.05 | 88.85 | 63.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.3400 | 724 | 47.6% | 0.00 | 0.0004 | -0.004 | 335 | 91.15 | 93.85 | 1 | 66.3% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.6600 | 205 | 54.3% | 0.00 | 0.0003 | -0.004 | 340 | 96.15 | 98.85 | 68.7% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.6000 | 50 | 55.5% | 0.00 | 0.0003 | -0.004 | 345 | 100.85 | 103.85 | 6 | 68.8% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.6500 | 119 | 58.1% | 0.00 | 0.0002 | -0.003 | 350 | 106.10 | 108.85 | 73.0% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.6500 | 62 | 60.0% | 0.00 | 0.0002 | -0.003 | 355 | 111.05 | 113.85 | 74.9% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.6500 | 153 | 61.8% | 0.00 | 0.0002 | -0.003 | 360 | 116.05 | 118.85 | 77.0% | -1.00 | 0.0000 | -0.027 | |||
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 — Nov 20, 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