MCD chaîne d'options McDonald's Corporation
Cboe delayed options data · au 12:36 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 ±3.2% (253.41–269.95) · ATM IV 18.8% · P/C open interest 0.61
| 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 | |
| 114.10 | 118.20 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.9300 | 6 | 104 | 140.3% | -0.00 | 0.0000 | -0.001 | |||
| 109.10 | 113.00 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.10 | 141 | 136.7% | -0.00 | 0.0000 | -0.001 | ||||
| 104.20 | 108.00 | 97.7% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 181 | 77.4% | -0.00 | 0.0000 | -0.001 | |||
| 99.60 | 103.00 | 97.2% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 1.10 | 206 | 122.6% | -0.00 | 0.0000 | -0.001 | |||
| 94.70 | 98.25 | 100.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 1.10 | 109 | 115.8% | -0.00 | 0.0000 | -0.001 | |||
| 89.60 | 93.05 | 92.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.9900 | 84 | 107.4% | -0.00 | 0.0000 | -0.002 | |||
| 84.15 | 88.25 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 1.07 | 28 | 102.4% | -0.00 | 0.0001 | -0.002 | ||||
| 79.60 | 83.05 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 1.10 | 360 | 96.6% | -0.00 | 0.0001 | -0.002 | ||||
| 74.60 | 78.10 | 77.2% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 1.10 | 215 | 84.3% | -0.00 | 0.0001 | -0.003 | |||
| 69.65 | 73.05 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 1.10 | 7 | 84.5% | -0.00 | 0.0001 | -0.003 | ||||
| 64.20 | 68.30 | 56.5% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 0.5300 | 17 | 69.6% | -0.00 | 0.0002 | -0.003 | |||
| 59.65 | 63.10 | 8 | 40 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 0.0500 | 253 | 47.8% | -0.00 | 0.0002 | -0.004 | ||
| 55.50 | 57.85 | 59.9% | 1.00 | 0.0003 | 0.000 | 205 | 0 | 0.0400 | 155 | 42.8% | -0.00 | 0.0003 | -0.004 | |||
| 50.15 | 52.85 | 46.7% | 1.00 | 0.0004 | 0.000 | 210 | 0 | 0.1200 | 1 | 212 | 44.0% | -0.00 | 0.0004 | -0.004 | ||
| 45.35 | 47.85 | 46.5% | 1.00 | 0.0005 | 0.000 | 215 | 0 | 0.1300 | 55 | 40.1% | -0.00 | 0.0005 | -0.005 | |||
| 40.45 | 42.85 | 1 | 43.1% | 1.00 | 0.0006 | -0.000 | 220 | 0 | 0.0800 | 2 | 246 | 33.9% | -0.00 | 0.0006 | -0.005 | |
| 35.10 | 37.85 | 1 | 29.9% | 1.00 | 0.0009 | -0.002 | 225 | 0 | 0.0200 | 1 | 141 | 25.8% | -0.00 | 0.0009 | -0.006 | |
| 30.10 | 32.90 | 3 | 27.0% | 0.99 | 0.0014 | -0.004 | 230 | 0.0100 | 0.1500 | 11 | 1,038 | 28.5% | -0.01 | 0.0014 | -0.007 | |
| 25.45 | 27.95 | 29.2% | 0.99 | 0.0024 | -0.008 | 235 | 0.0100 | 0.1400 | 11 | 370 | 24.1% | -0.01 | 0.0024 | -0.011 | ||
| 20.70 | 23.00 | 2 | 10 | 26.8% | 0.98 | 0.0050 | -0.017 | 240 | 0.0500 | 0.1800 | 116 | 715 | 21.3% | -0.02 | 0.0050 | -0.019 |
| 18.25 | 20.60 | 25.2% | 0.96 | 0.0073 | -0.025 | 242.5 | 0 | 0.4500 | 65 | 92 | 21.6% | -0.04 | 0.0074 | -0.027 | ||
| 15.90 | 18.05 | 22 | 25 | 23.1% | 0.94 | 0.0105 | -0.036 | 245 | 0.2100 | 0.3800 | 16 | 1,624 | 20.3% | -0.06 | 0.0106 | -0.038 |
| 13.40 | 15.35 | 19.1% | 0.91 | 0.0148 | -0.050 | 247.5 | 0.3300 | 0.5200 | 8 | 100 | 19.5% | -0.09 | 0.0150 | -0.052 | ||
| 11.05 | 13.00 | 58 | 17.9% | 0.87 | 0.0199 | -0.067 | 250 | 0.5100 | 0.8800 | 64 | 2,292 | 19.3% | -0.13 | 0.0202 | -0.069 | |
| 9.35 | 10.25 | 17.2% | 0.81 | 0.0256 | -0.085 | 252.5 | 0.9500 | 1.25 | 25 | 184 | 19.3% | -0.19 | 0.0260 | -0.088 | ||
| 7.50 | 8.85 | 1 | 63 | 19.2% | 0.74 | 0.0311 | -0.103 | 255 | 1.44 | 1.84 | 91 | 2,041 | 18.9% | -0.26 | 0.0317 | -0.106 |
| 5.80 | 6.65 | 1 | 17 | 18.0% | 0.66 | 0.0357 | -0.118 | 257.5 | 2.16 | 2.68 | 27 | 264 | 18.8% | -0.35 | 0.0364 | -0.121 |
| 4.55 | 5.20 | 130 | 681 | 18.1% | 0.57 | 0.0384 | -0.127 | 260 | 3.25 | 3.75 | 137 | 4,679 | 19.1% | -0.44 | 0.0393 | -0.130 |
| 3.30 | 3.70 | 30 | 196 | 18.2% | 0.47 | 0.0387 | -0.129 | 262.5 | 4.45 | 5.10 | 22 | 163 | 19.4% | -0.54 | 0.0398 | -0.132 |
| 2.46 | 2.89 | 77 | 897 | 18.6% | 0.38 | 0.0367 | -0.123 | 265 | 5.85 | 6.80 | 50 | 1,762 | 19.4% | -0.64 | 0.0379 | -0.127 |
| 1.75 | 1.92 | 86 | 226 | 18.8% | 0.29 | 0.0330 | -0.113 | 267.5 | 7.55 | 8.70 | 5 | 102 | 19.8% | -0.72 | 0.0341 | -0.116 |
| 1.20 | 1.37 | 2,245 | 2,489 | 19.1% | 0.22 | 0.0281 | -0.098 | 270 | 9.65 | 10.80 | 327 | 3,242 | 21.0% | -0.80 | 0.0294 | -0.101 |
| 0.7200 | 1.04 | 49 | 1,352 | 19.4% | 0.17 | 0.0231 | -0.084 | 272.5 | 11.45 | 12.70 | 8 | 14 | 19.4% | -0.85 | 0.0248 | -0.087 |
| 0.5500 | 0.7600 | 380 | 2,778 | 20.2% | 0.12 | 0.0184 | -0.069 | 275 | 13.95 | 15.15 | 24 | 1,475 | 21.9% | -0.90 | 0.0206 | -0.077 |
| 0.3200 | 0.6100 | 21 | 118 | 20.8% | 0.09 | 0.0144 | -0.057 | 277.5 | 16.35 | 17.95 | 5 | 25.5% | -0.94 | 0.0176 | -0.069 | |
| 0.3000 | 0.4000 | 116 | 2,926 | 21.6% | 0.07 | 0.0112 | -0.046 | 280 | 18.55 | 20.05 | 50 | 900 | 26.7% | -0.96 | 0.0141 | -0.059 |
| 0.1300 | 0.5000 | 6 | 88 | 23.2% | 0.05 | 0.0086 | -0.038 | 282.5 | 20.15 | 22.45 | -0.98 | 0.0095 | -0.044 | |||
| 0.1600 | 0.2000 | 106 | 2,830 | 22.7% | 0.04 | 0.0067 | -0.031 | 285 | 24.00 | 24.95 | 8 | 1,040 | 30.9% | -0.99 | 0.0046 | -0.036 |
| 0 | 0.4000 | 5 | 40 | 25.0% | 0.03 | 0.0052 | -0.025 | 287.5 | 25.15 | 27.90 | -1.00 | 0.0016 | -0.034 | |||
| 0.0700 | 0.1000 | 151 | 6,620 | 23.4% | 0.02 | 0.0041 | -0.021 | 290 | 28.90 | 30.25 | 103 | 590 | 36.6% | -1.00 | 0.0002 | -0.034 |
| 0 | 0.4200 | 11 | 28.9% | 0.02 | 0.0033 | -0.018 | 292.5 | 30.15 | 32.65 | -1.00 | 0.0000 | -0.034 | ||||
| 0.0300 | 0.1100 | 9 | 1,522 | 26.5% | 0.02 | 0.0026 | -0.015 | 295 | 33.90 | 35.00 | 501 | 39.2% | -1.00 | 0.0000 | -0.034 | |
| 0.0100 | 0.0600 | 37 | 3,452 | 26.7% | 0.01 | 0.0019 | -0.013 | 300 | 37.65 | 40.15 | 23 | 281 | -1.00 | 0.0000 | -0.034 | |
| 0.0100 | 0.0400 | 11 | 2,517 | 28.4% | 0.01 | 0.0014 | -0.011 | 305 | 42.65 | 45.05 | 249 | -1.00 | 0.0000 | -0.034 | ||
| 0.0100 | 0.1000 | 49 | 3,137 | 34.0% | 0.01 | 0.0012 | -0.011 | 310 | 47.65 | 50.35 | 5 | 615 | -1.00 | 0.0000 | -0.034 | |
| 0 | 0.0700 | 464 | 34.9% | 0.01 | 0.0010 | -0.010 | 315 | 52.65 | 55.15 | 3 | 47 | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0700 | 8 | 713 | 37.5% | 0.01 | 0.0008 | -0.010 | 320 | 57.70 | 60.00 | 132 | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.2800 | 4 | 890 | 47.3% | 0.01 | 0.0007 | -0.010 | 325 | 63.20 | 65.00 | 18 | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.0500 | 1 | 1,749 | 40.1% | 0.01 | 0.0006 | -0.009 | 330 | 67.65 | 70.15 | 18 | -1.00 | 0.0000 | -0.034 | ||
| 0 | 0.1000 | 721 | 46.6% | 0.00 | 0.0006 | -0.009 | 335 | 72.65 | 75.10 | 84 | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.1000 | 793 | 49.1% | 0.00 | 0.0005 | -0.009 | 340 | 77.65 | 80.35 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 344 | 71.3% | 0.00 | 0.0004 | -0.008 | 345 | 82.65 | 85.15 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.0800 | 3,338 | 51.0% | 0.00 | 0.0004 | -0.008 | 350 | 87.65 | 90.40 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.9500 | 277 | 75.3% | 0.00 | 0.0004 | -0.008 | 355 | 92.55 | 95.70 | 67.9% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 1.10 | 878 | 80.0% | 0.00 | 0.0003 | -0.007 | 360 | 97.65 | 100.45 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 314 | 82.8% | 0.00 | 0.0003 | -0.007 | 365 | 102.65 | 105.45 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 611 | 85.5% | 0.00 | 0.0003 | -0.007 | 370 | 107.65 | 110.35 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 289 | 88.2% | 0.00 | 0.0002 | -0.007 | 375 | 112.65 | 115.70 | 82.5% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 1.10 | 281 | 90.8% | 0.00 | 0.0002 | -0.006 | 380 | 117.65 | 120.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 42 | 93.4% | 0.00 | 0.0002 | -0.006 | 385 | 122.45 | 125.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.10 | 44 | 95.9% | 0.00 | 0.0002 | -0.006 | 390 | 127.55 | 130.70 | 85.2% | -1.00 | 0.0000 | -0.034 | |||
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 — Sep 18, 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