MCD - McDonald's Corporation

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MCD20250912P00290000	290.00	0.02	0.11	0.00	0	58	27.27%	-0.02	0.00	-0.03	0.02	-0.00
MCD20250912P00292500	292.50	0.05	0.18	0.11	78	21	25.54%	-0.02	0.00	-0.03	0.02	-0.00
MCD20250912P00295000	295.00	0.02	0.33	0.08	2	105	23.17%	-0.02	0.01	-0.03	0.03	-0.00
MCD20250912P00297500	297.50	0.00	0.55	0.09	90	49	23.85%	-0.05	0.01	-0.07	0.04	-0.00
MCD20250912P00300000	300.00	0.02	0.16	0.14	141	180	18.09%	-0.03	0.01	-0.03	0.03	-0.00
MCD20250912P00302500	302.50	0.18	0.24	0.27	16	68	18.40%	-0.06	0.02	-0.07	0.06	-0.00
MCD20250912P00305000	305.00	0.29	0.38	0.33	1,843	130	17.32%	-0.10	0.02	-0.09	0.08	-0.01
MCD20250912P00307500	307.50	0.50	0.61	0.56	186	121	16.17%	-0.16	0.03	-0.12	0.11	-0.01
MCD20250912P00310000	310.00	0.90	0.99	0.98	901	186	15.19%	-0.25	0.05	-0.15	0.14	-0.01
MCD20250912P00312500	312.50	1.45	1.84	1.68	164	58	14.64%	-0.38	0.06	-0.18	0.17	-0.02
MCD20250912P00315000	315.00	2.35	2.79	2.55	204	173	14.25%	-0.54	0.07	-0.19	0.17	-0.03
MCD20250912P00317500	317.50	3.90	4.25	4.55	109	94	14.11%	-0.70	0.06	-0.17	0.15	-0.03
MCD20250912P00320000	320.00	5.30	6.25	6.48	33	46	13.84%	-0.83	0.05	-0.12	0.11	-0.03
MCD20250912P00322500	322.50	8.00	9.35	0.00	0	1	18.26%	-0.85	0.03	-0.15	0.10	-0.03
MCD20250912P00325000	325.00	10.40	11.65	11.00	1	2	19.63%	-0.90	0.02	-0.12	0.08	-0.03
MCD20250912P00327500	327.50	12.85	14.40	0.00	0	0	23.13%	-0.91	0.02	-0.13	0.07	-0.03
MCD20250912P00330000	330.00	15.20	17.70	0.00	0	0	27.95%	-0.90	0.02	-0.17	0.08	-0.03
MCD20250912P00335000	335.00	20.35	22.10	0.00	0	0	33.60%	-0.92	0.01	-0.17	0.07	-0.03
MCD20250912P00340000	340.00	25.25	27.10	0.00	0	0	39.28%	-0.93	0.01	-0.18	0.06	-0.03
MCD20250912P00345000	345.00	29.90	32.05	0.00	0	0	46.03%	-0.93	0.01	-0.20	0.06	-0.03

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MCD20250912C00290000	290.00	24.10	25.70	0.00	0	0	37.52%	0.94	0.01	-0.12	0.05	0.05
MCD20250912C00292500	292.50	21.70	23.25	0.00	0	0	34.77%	0.94	0.01	-0.12	0.06	0.05
MCD20250912C00295000	295.00	19.15	20.80	0.00	0	0	32.74%	0.92	0.01	-0.14	0.06	0.05
MCD20250912C00297500	297.50	16.75	18.35	0.00	0	0	31.14%	0.90	0.01	-0.16	0.08	0.05
MCD20250912C00300000	300.00	14.20	15.45	14.99	1	4	24.50%	0.92	0.01	-0.11	0.07	0.05
MCD20250912C00302500	302.50	11.75	13.40	0.00	0	0	23.40%	0.89	0.02	-0.13	0.09	0.05
MCD20250912C00305000	305.00	9.45	10.40	9.60	2	20	17.39%	0.90	0.02	-0.09	0.08	0.05
MCD20250912C00307500	307.50	7.15	8.10	8.44	1	22	14.71%	0.86	0.03	-0.10	0.10	0.05
MCD20250912C00310000	310.00	5.40	5.85	5.15	7	156	14.90%	0.76	0.05	-0.15	0.14	0.04
MCD20250912C00312500	312.50	3.60	4.00	3.64	42	46	14.22%	0.63	0.06	-0.17	0.17	0.04
MCD20250912C00315000	315.00	2.15	2.30	2.19	217	216	13.90%	0.47	0.07	-0.18	0.17	0.03
MCD20250912C00317500	317.50	1.14	1.42	1.22	231	821	13.70%	0.31	0.06	-0.15	0.16	0.02
MCD20250912C00320000	320.00	0.60	0.65	0.65	458	587	13.86%	0.19	0.04	-0.12	0.12	0.01
MCD20250912C00322500	322.50	0.00	0.33	0.32	205	167	14.17%	0.10	0.03	-0.08	0.08	0.01
MCD20250912C00325000	325.00	0.11	0.18	0.14	139	352	14.69%	0.06	0.02	-0.05	0.05	0.00
MCD20250912C00327500	327.50	0.01	0.43	0.17	12	10	16.47%	0.04	0.01	-0.04	0.04	0.00
MCD20250912C00330000	330.00	0.02	0.25	0.04	535	209	19.66%	0.04	0.01	-0.05	0.04	0.00
MCD20250912C00335000	335.00	0.00	0.07	0.02	27	58	19.22%	0.01	0.00	-0.01	0.01	0.00
MCD20250912C00340000	340.00	0.00	1.47	0.00	0	0	45.42%	0.12	0.01	-0.27	0.09	0.01
MCD20250912C00345000	345.00	0.00	1.27	0.00	0	0	51.36%	0.10	0.01	-0.28	0.08	0.01

GB:0R16	US$ 313.92
CH:MCD
PL:MCDL	PLN 1,150.20
IT:1MCD	€ 271.10
MX:MCD
GB:MDOD
AT:MCD
BG:MDO
CL:MCD
CL:MCDCL
DE:MDO	€ 268.00

MCD - McDonald's Corporation - Rantai Opsi

Other Listings