MCD 期权链 McDonald's Corporation
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.8% (232.82–261.52) · ATM IV 24.7% · P/C 未平仓量 0.64
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 90.85 | 94.10 | 20 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.6500 | 26 | 78.4% | -0.00 | 0.0000 | -0.001 | |||
| 85.90 | 88.80 | 65 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.6500 | 57 | 73.7% | -0.00 | 0.0001 | -0.001 | |||
| 80.90 | 83.75 | 74 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.6500 | 77 | 69.1% | -0.00 | 0.0001 | -0.002 | |||
| 75.90 | 79.05 | 85 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.5400 | 79 | 62.8% | -0.00 | 0.0001 | -0.002 | |||
| 70.95 | 74.00 | 81 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.3400 | 97 | 54.8% | -0.00 | 0.0002 | -0.003 | |||
| 65.95 | 69.05 | 84 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 0.1500 | 77 | 45.7% | -0.00 | 0.0003 | -0.004 | |||
| 61.00 | 63.55 | 63 | 1.00 | 0.0004 | 0.000 | 185 | 0 | 0.1600 | 78 | 42.5% | -0.00 | 0.0004 | -0.005 | |||
| 56.00 | 58.70 | 30 | 0.99 | 0.0006 | 0.000 | 190 | 0 | 0.1300 | 1 | 89 | 38.1% | -0.01 | 0.0006 | -0.006 | ||
| 51.05 | 53.60 | 11 | 0.99 | 0.0008 | -0.001 | 195 | 0 | 0.2000 | 3 | 182 | 36.7% | -0.01 | 0.0008 | -0.008 | ||
| 46.10 | 48.75 | 62 | 0.99 | 0.0012 | -0.004 | 200 | 0.0500 | 0.1600 | 1 | 487 | 33.5% | -0.01 | 0.0012 | -0.010 | ||
| 41.15 | 43.70 | 38 | 0.98 | 0.0018 | -0.009 | 205 | 0.1100 | 0.1400 | 6 | 213 | 30.9% | -0.02 | 0.0018 | -0.014 | ||
| 36.25 | 38.55 | 42 | 0.97 | 0.0027 | -0.015 | 210 | 0.1600 | 0.2200 | 132 | 568 | 29.3% | -0.03 | 0.0027 | -0.019 | ||
| 31.50 | 33.85 | 105 | 0.96 | 0.0041 | -0.023 | 215 | 0.3000 | 0.3300 | 363 | 1,368 | 28.1% | -0.04 | 0.0042 | -0.027 | ||
| 26.90 | 28.95 | 2 | 156 | 0.94 | 0.0062 | -0.035 | 220 | 0.5200 | 0.5700 | 304 | 2,806 | 27.3% | -0.06 | 0.0062 | -0.038 | |
| 24.70 | 26.85 | 22.1% | 0.92 | 0.0075 | -0.042 | 222.5 | 0.5700 | 1.08 | 1 | 4 | 28.0% | -0.08 | 0.0076 | -0.045 | ||
| 21.95 | 24.40 | 5 | 221 | 18.4% | 0.90 | 0.0090 | -0.050 | 225 | 0.9000 | 0.9600 | 55 | 2,244 | 26.7% | -0.10 | 0.0091 | -0.053 |
| 20.45 | 22.35 | 24.1% | 0.88 | 0.0107 | -0.058 | 227.5 | 1.00 | 1.37 | 6 | 11 | 26.2% | -0.12 | 0.0108 | -0.062 | ||
| 19.15 | 19.90 | 18 | 224 | 25.9% | 0.85 | 0.0124 | -0.068 | 230 | 1.44 | 1.57 | 57 | 2,334 | 25.8% | -0.15 | 0.0126 | -0.071 |
| 16.30 | 18.00 | 24.0% | 0.81 | 0.0143 | -0.077 | 232.5 | 1.82 | 2.08 | 12 | 4 | 25.7% | -0.19 | 0.0145 | -0.080 | ||
| 15.15 | 15.70 | 47 | 2,556 | 25.2% | 0.78 | 0.0161 | -0.086 | 235 | 2.37 | 2.54 | 166 | 3,858 | 25.4% | -0.23 | 0.0164 | -0.089 |
| 13.25 | 14.00 | 3 | 25.3% | 0.73 | 0.0179 | -0.095 | 237.5 | 2.94 | 3.20 | 9 | 2 | 25.1% | -0.27 | 0.0182 | -0.097 | |
| 11.65 | 12.00 | 62 | 1,872 | 24.9% | 0.69 | 0.0194 | -0.102 | 240 | 3.65 | 3.95 | 47 | 1,852 | 24.9% | -0.32 | 0.0198 | -0.104 |
| 10.00 | 10.60 | 4 | 14 | 25.1% | 0.64 | 0.0207 | -0.108 | 242.5 | 4.50 | 4.95 | 6 | 5 | 24.9% | -0.37 | 0.0211 | -0.110 |
| 8.70 | 9.00 | 252 | 1,724 | 25.2% | 0.58 | 0.0217 | -0.112 | 245 | 5.55 | 5.85 | 31 | 1,281 | 24.6% | -0.42 | 0.0221 | -0.114 |
| 7.15 | 7.70 | 16 | 7 | 24.8% | 0.53 | 0.0222 | -0.113 | 247.5 | 6.55 | 7.30 | 25 | 1 | 24.7% | -0.48 | 0.0227 | -0.116 |
| 6.15 | 6.30 | 261 | 5,170 | 24.6% | 0.47 | 0.0223 | -0.113 | 250 | 8.00 | 8.25 | 12 | 3,576 | 24.3% | -0.54 | 0.0229 | -0.116 |
| 4.90 | 5.30 | 13 | 38 | 24.3% | 0.42 | 0.0220 | -0.110 | 252.5 | 9.35 | 10.40 | 25.3% | -0.59 | 0.0227 | -0.113 | ||
| 4.10 | 4.30 | 86 | 1,924 | 24.3% | 0.36 | 0.0213 | -0.106 | 255 | 11.00 | 11.95 | 14 | 1,639 | 25.2% | -0.65 | 0.0220 | -0.109 |
| 3.25 | 3.55 | 53 | 68 | 24.3% | 0.31 | 0.0201 | -0.099 | 257.5 | 12.75 | 14.20 | 26.3% | -0.70 | 0.0210 | -0.103 | ||
| 2.60 | 2.80 | 104 | 2,787 | 24.1% | 0.27 | 0.0187 | -0.092 | 260 | 14.50 | 15.85 | 1 | 933 | 25.8% | -0.75 | 0.0197 | -0.095 |
| 2.11 | 2.20 | 6 | 6 | 24.1% | 0.22 | 0.0170 | -0.083 | 262.5 | 16.30 | 17.95 | 25.8% | -0.79 | 0.0181 | -0.086 | ||
| 1.54 | 1.77 | 71 | 1,592 | 23.9% | 0.19 | 0.0153 | -0.074 | 265 | 18.45 | 19.70 | 391 | 25.4% | -0.83 | 0.0164 | -0.078 | |
| 1.30 | 1.49 | 3 | 14 | 24.6% | 0.15 | 0.0134 | -0.065 | 267.5 | 20.50 | 22.35 | 26.6% | -0.87 | 0.0147 | -0.069 | ||
| 0.9600 | 1.10 | 84 | 1,911 | 24.2% | 0.12 | 0.0117 | -0.057 | 270 | 22.75 | 24.35 | 40 | 26.2% | -0.90 | 0.0131 | -0.061 | |
| 0.6000 | 0.7100 | 69 | 4,332 | 24.8% | 0.08 | 0.0085 | -0.042 | 275 | 27.55 | 29.30 | 20 | 29.0% | -0.95 | 0.0102 | -0.046 | |
| 0.3300 | 0.4500 | 50 | 1,365 | 25.0% | 0.05 | 0.0060 | -0.031 | 280 | 32.30 | 34.25 | 1 | 20 | 31.1% | -0.98 | 0.0066 | -0.034 |
| 0.1600 | 0.4000 | 6 | 782 | 26.2% | 0.04 | 0.0043 | -0.023 | 285 | 37.20 | 39.85 | 47 | 36.7% | -1.00 | 0.0022 | -0.029 | |
| 0.1200 | 0.1800 | 5 | 1,364 | 26.1% | 0.03 | 0.0030 | -0.017 | 290 | 42.20 | 43.55 | 1 | 30.5% | -1.00 | 0.0003 | -0.028 | |
| 0.1000 | 0.2400 | 6 | 1,508 | 29.0% | 0.02 | 0.0022 | -0.014 | 295 | 47.25 | 49.80 | 93 | 43.1% | -1.00 | 0.0000 | -0.028 | |
| 0.0700 | 0.1100 | 40 | 2,347 | 28.7% | 0.01 | 0.0017 | -0.011 | 300 | 52.25 | 54.80 | 3 | 46.2% | -1.00 | 0.0000 | -0.028 | |
| 0.0300 | 0.0900 | 1,086 | 29.3% | 0.01 | 0.0013 | -0.009 | 305 | 57.10 | 59.80 | 1 | 3 | 48.3% | -1.00 | 0.0000 | -0.028 | |
| 0 | 0.0800 | 907 | 29.9% | 0.01 | 0.0011 | -0.008 | 310 | 62.30 | 64.80 | 5 | 52.3% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.1700 | 5 | 144 | 34.6% | 0.01 | 0.0009 | -0.007 | 315 | 67.30 | 69.80 | 82 | 55.1% | -1.00 | 0.0000 | -0.028 | |
| 0.0100 | 0.0600 | 1,164 | 33.1% | 0.01 | 0.0007 | -0.007 | 320 | 72.20 | 74.80 | 57.2% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0600 | 195 | 34.3% | 0.01 | 0.0006 | -0.006 | 325 | 77.30 | 79.80 | 1 | 1 | 60.4% | -1.00 | 0.0000 | -0.028 | |
| 0 | 0.0900 | 247 | 37.6% | 0.01 | 0.0005 | -0.006 | 330 | 82.30 | 84.80 | 63.0% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.1500 | 724 | 41.6% | 0.00 | 0.0005 | -0.005 | 335 | 87.15 | 89.80 | 1 | 1 | 64.6% | -1.00 | 0.0000 | -0.028 | |
| 0 | 0.3400 | 207 | 48.0% | 0.00 | 0.0004 | -0.005 | 340 | 92.15 | 94.80 | 67.1% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.3400 | 50 | 49.9% | 0.00 | 0.0004 | -0.005 | 345 | 97.25 | 99.20 | 6 | 6 | 65.8% | -1.00 | 0.0000 | -0.028 | |
| 0 | 0.3400 | 121 | 51.7% | 0.00 | 0.0003 | -0.004 | 350 | 102.05 | 104.80 | 71.2% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.6500 | 64 | 58.5% | 0.00 | 0.0003 | -0.004 | 355 | 106.85 | 109.80 | 72.0% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.5400 | 153 | 58.8% | 0.00 | 0.0002 | -0.004 | 360 | 111.95 | 114.80 | 75.0% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.5400 | 249 | 60.6% | 0.00 | 0.0002 | -0.003 | 365 | 116.95 | 119.80 | 77.1% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.6500 | 49 | 64.0% | 0.00 | 0.0002 | -0.003 | 370 | 121.95 | 124.80 | 79.3% | -1.00 | 0.0000 | -0.028 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。