MCD optieketen McDonald's Corporation
Cboe delayed options data · per 21:58 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 ±5.9% (228.38–257.12) · ATM IV 24.9% · P/C open interest 0.64
| 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 | |
| 86.35 | 90.50 | 20 | 69.0% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 1.60 | 26 | 87.3% | -0.00 | 0.0000 | -0.001 | ||
| 81.35 | 85.40 | 65 | 64.8% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 1.05 | 57 | 76.0% | -0.00 | 0.0001 | -0.001 | ||
| 76.45 | 80.65 | 74 | 60.7% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 1.06 | 77 | 71.3% | -0.00 | 0.0001 | -0.002 | ||
| 71.55 | 75.50 | 85 | 57.7% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 1.06 | 79 | 66.6% | -0.00 | 0.0002 | -0.002 | ||
| 66.55 | 70.50 | 81 | 52.8% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.5500 | 97 | 55.6% | -0.00 | 0.0002 | -0.003 | ||
| 62.20 | 64.85 | 84 | 48.0% | 1.00 | 0.0004 | 0.000 | 180 | 0 | 0.1600 | 77 | 43.3% | -0.00 | 0.0004 | -0.004 | ||
| 56.60 | 60.55 | 63 | 45.1% | 0.99 | 0.0005 | 0.000 | 185 | 0 | 0.1200 | 1 | 79 | 38.4% | -0.00 | 0.0005 | -0.005 | |
| 52.25 | 54.70 | 30 | 36.3% | 0.99 | 0.0008 | -0.001 | 190 | 0 | 0.2000 | 89 | 37.4% | -0.01 | 0.0008 | -0.007 | ||
| 47.20 | 50.25 | 11 | 40.3% | 0.99 | 0.0011 | -0.004 | 195 | 0 | 0.1400 | 7 | 188 | 32.4% | -0.01 | 0.0011 | -0.009 | |
| 42.35 | 45.00 | 24 | 79 | 34.8% | 0.98 | 0.0017 | -0.007 | 200 | 0.0500 | 0.2000 | 14 | 483 | 31.5% | -0.01 | 0.0017 | -0.013 |
| 38.00 | 40.05 | 38 | 36.6% | 0.98 | 0.0025 | -0.013 | 205 | 0.1100 | 0.2800 | 5 | 215 | 30.0% | -0.02 | 0.0025 | -0.017 | |
| 32.75 | 34.75 | 1 | 42 | 28.0% | 0.96 | 0.0038 | -0.020 | 210 | 0.2500 | 0.3700 | 146 | 572 | 28.7% | -0.04 | 0.0038 | -0.024 |
| 28.10 | 30.15 | 2 | 107 | 28.9% | 0.94 | 0.0058 | -0.031 | 215 | 0.4200 | 0.5600 | 147 | 1,349 | 27.3% | -0.06 | 0.0058 | -0.034 |
| 23.40 | 25.35 | 44 | 152 | 26.7% | 0.91 | 0.0086 | -0.045 | 220 | 0.7200 | 0.9000 | 115 | 2,809 | 26.3% | -0.09 | 0.0086 | -0.048 |
| 21.50 | 22.80 | 26.5% | 0.89 | 0.0102 | -0.053 | 222.5 | 0.9100 | 1.21 | 5 | 26.0% | -0.11 | 0.0103 | -0.056 | |||
| 19.30 | 20.95 | 16 | 221 | 27.1% | 0.86 | 0.0120 | -0.062 | 225 | 1.28 | 1.46 | 215 | 2,192 | 25.7% | -0.14 | 0.0122 | -0.065 |
| 17.05 | 18.50 | 25.3% | 0.83 | 0.0139 | -0.071 | 227.5 | 1.54 | 1.93 | 14 | 25.3% | -0.18 | 0.0141 | -0.074 | |||
| 15.20 | 16.75 | 5 | 223 | 26.1% | 0.79 | 0.0158 | -0.080 | 230 | 2.07 | 2.35 | 226 | 2,260 | 25.0% | -0.21 | 0.0161 | -0.083 |
| 13.25 | 14.80 | 25.6% | 0.75 | 0.0177 | -0.089 | 232.5 | 2.59 | 3.05 | 4 | 24.9% | -0.26 | 0.0179 | -0.091 | |||
| 11.90 | 12.70 | 18 | 2,559 | 25.6% | 0.70 | 0.0193 | -0.097 | 235 | 3.40 | 3.75 | 94 | 3,856 | 24.9% | -0.30 | 0.0196 | -0.099 |
| 10.20 | 11.45 | 3 | 26.1% | 0.65 | 0.0207 | -0.103 | 237.5 | 4.10 | 4.70 | 2 | 24.6% | -0.36 | 0.0210 | -0.105 | ||
| 8.75 | 9.50 | 50 | 1,848 | 25.2% | 0.59 | 0.0217 | -0.107 | 240 | 5.10 | 5.60 | 75 | 1,814 | 24.4% | -0.41 | 0.0221 | -0.110 |
| 7.40 | 8.45 | 15 | 25.7% | 0.54 | 0.0223 | -0.110 | 242.5 | 6.15 | 6.75 | 5 | 24.1% | -0.47 | 0.0228 | -0.112 | ||
| 6.25 | 7.00 | 205 | 1,659 | 25.3% | 0.48 | 0.0224 | -0.110 | 245 | 7.45 | 8.25 | 21 | 1,272 | 24.5% | -0.52 | 0.0230 | -0.113 |
| 5.10 | 5.85 | 7 | 25.0% | 0.43 | 0.0221 | -0.108 | 247.5 | 8.85 | 9.75 | 1 | 24.5% | -0.58 | 0.0228 | -0.111 | ||
| 4.25 | 4.70 | 170 | 5,122 | 24.3% | 0.38 | 0.0214 | -0.104 | 250 | 10.35 | 11.35 | 7 | 3,574 | 24.3% | -0.64 | 0.0222 | -0.107 |
| 3.45 | 3.85 | 38 | 24.7% | 0.33 | 0.0203 | -0.099 | 252.5 | 12.15 | 13.25 | 24.9% | -0.69 | 0.0212 | -0.102 | |||
| 2.62 | 3.10 | 178 | 1,872 | 24.3% | 0.28 | 0.0190 | -0.092 | 255 | 13.90 | 15.05 | 12 | 1,639 | 24.6% | -0.74 | 0.0199 | -0.095 |
| 2.21 | 2.55 | 70 | 24.8% | 0.24 | 0.0174 | -0.084 | 257.5 | 15.55 | 17.05 | 24.0% | -0.78 | 0.0184 | -0.088 | |||
| 1.60 | 1.95 | 165 | 2,708 | 24.2% | 0.20 | 0.0156 | -0.076 | 260 | 17.50 | 19.25 | 1 | 933 | 24.0% | -0.82 | 0.0168 | -0.080 |
| 1.20 | 1.73 | 6 | 24.6% | 0.16 | 0.0139 | -0.068 | 262.5 | 19.60 | 21.30 | 23.4% | -0.86 | 0.0151 | -0.072 | |||
| 1.06 | 1.24 | 236 | 1,395 | 24.7% | 0.14 | 0.0122 | -0.060 | 265 | 22.10 | 23.55 | 1 | 391 | 24.4% | -0.89 | 0.0135 | -0.064 |
| 0.7900 | 1.08 | 14 | 25.1% | 0.11 | 0.0105 | -0.053 | 267.5 | 24.00 | 25.90 | 22.1% | -0.92 | 0.0120 | -0.057 | |||
| 0.6700 | 0.8300 | 65 | 1,914 | 25.3% | 0.09 | 0.0091 | -0.046 | 270 | 26.55 | 28.65 | 40 | 25.8% | -0.94 | 0.0103 | -0.050 | |
| 0.4200 | 0.5300 | 102 | 4,317 | 25.8% | 0.06 | 0.0066 | -0.035 | 275 | 31.15 | 33.55 | 20 | -0.97 | 0.0082 | -0.036 | ||
| 0.2600 | 0.3900 | 59 | 1,373 | 26.7% | 0.04 | 0.0048 | -0.026 | 280 | 35.20 | 39.25 | 20 | -0.99 | 0.0040 | -0.029 | ||
| 0.1300 | 0.2900 | 11 | 780 | 27.3% | 0.03 | 0.0034 | -0.020 | 285 | 40.75 | 43.75 | 47 | -1.00 | 0.0004 | -0.027 | ||
| 0.0800 | 0.2200 | 17 | 1,357 | 28.2% | 0.02 | 0.0025 | -0.015 | 290 | 46.15 | 49.15 | 2 | 1 | 38.9% | -1.00 | 0.0000 | -0.027 |
| 0.0800 | 0.2700 | 7 | 1,505 | 31.3% | 0.02 | 0.0018 | -0.012 | 295 | 50.55 | 53.65 | 15 | 93 | -1.00 | 0.0000 | -0.027 | |
| 0.0600 | 0.0900 | 25 | 2,342 | 29.9% | 0.01 | 0.0014 | -0.010 | 300 | 56.40 | 58.80 | 2 | 3 | 43.8% | -1.00 | 0.0000 | -0.027 |
| 0 | 0.0900 | 2 | 1,085 | 30.1% | 0.01 | 0.0011 | -0.008 | 305 | 60.75 | 63.60 | 3 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.0800 | 4 | 909 | 31.6% | 0.01 | 0.0009 | -0.007 | 310 | 65.75 | 68.60 | 5 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.3000 | 1 | 144 | 39.2% | 0.01 | 0.0007 | -0.006 | 315 | 71.40 | 73.80 | 7 | 82 | 51.7% | -1.00 | 0.0000 | -0.027 |
| 0.0100 | 0.0600 | 4 | 1,165 | 34.8% | 0.01 | 0.0006 | -0.005 | 320 | 76.45 | 78.85 | 22 | 55.0% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.0600 | 2 | 195 | 35.9% | 0.00 | 0.0005 | -0.005 | 325 | 80.75 | 83.70 | 1 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.1000 | 2 | 245 | 39.7% | 0.00 | 0.0004 | -0.004 | 330 | 85.75 | 88.65 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.5400 | 2 | 724 | 51.0% | 0.00 | 0.0004 | -0.004 | 335 | 90.75 | 93.70 | 1 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.6600 | 2 | 205 | 54.6% | 0.00 | 0.0003 | -0.004 | 340 | 96.10 | 98.70 | 57.7% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.4900 | 2 | 50 | 54.2% | 0.00 | 0.0003 | -0.003 | 345 | 100.65 | 103.70 | 6 | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.6500 | 2 | 119 | 58.4% | 0.00 | 0.0002 | -0.003 | 350 | 105.70 | 108.70 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.6500 | 2 | 62 | 60.2% | 0.00 | 0.0002 | -0.003 | 355 | 110.30 | 114.15 | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.6500 | 153 | 62.1% | 0.00 | 0.0002 | -0.002 | 360 | 115.75 | 118.65 | -1.00 | 0.0000 | -0.027 | ||||
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 — Nov 20, 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