Options Chain for MCDONALDS CORP COM (MCD) - $314.70 as of 10/17/2024 9:21:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 153.90 | 157.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 149.00 | 152.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 144.05 | 147.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 139.00 | 142.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 134.10 | 137.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 129.15 | 132.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 124.10 | 127.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 195.00 | 119.15 | 122.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 114.20 | 117.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 205.00 | 109.20 | 112.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 104.25 | 108.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 99.35 | 102.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 94.35 | 98.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 89.25 | 93.15 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 84.30 | 88.25 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 235.00 | 79.45 | 83.25 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 240.00 | 74.50 | 78.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 245.00 | 69.70 | 73.35 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 250.00 | 64.65 | 68.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 255.00 | 59.75 | 63.45 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 54.80 | 58.40 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 265.00 | 49.95 | 53.65 | 50.06 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.97 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 45.05 | 48.80 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 275.00 | 40.25 | 43.65 | 40.04 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.95 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 35.50 | 39.10 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 285.00 | 31.00 | 33.85 | 31.65 | % | 3 | 0 | 0.30 | 0.91 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 290.00 | 27.40 | 28.30 | % | 0 | 0 | 0.20 | 0.88 | 0.01 | -0.10 | 10/17/2024 3:59:55 PM EST | |||
| 295.00 | 22.50 | 23.90 | 21.58 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.84 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 300.00 | 19.15 | 19.65 | 18.70 | % | 33 | 0 | 0.20 | 0.79 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 305.00 | 13.85 | 16.30 | 14.35 | 0.00 | 0.00% | 0 | 46 | 0.20 | 0.73 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 310.00 | 11.90 | 12.45 | 11.10 | 0.00 | 0.00% | 0 | 22 | 0.19 | 0.65 | 0.02 | -0.12 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 315.00 | 8.90 | 9.45 | 8.95 | +0.85 | +10.50% | 1 | 27 | 0.19 | 0.55 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 320.00 | 6.30 | 6.85 | 5.85 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.45 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 325.00 | 4.30 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 44 | 0.18 | 0.35 | 0.02 | -0.10 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 330.00 | 2.83 | 3.20 | 2.59 | 0.00 | 0.00% | 0 | 30 | 0.18 | 0.27 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 335.00 | 1.76 | 2.16 | 1.75 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.21 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 340.00 | 0.81 | 2.14 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.16 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 345.00 | 0.63 | 1.49 | % | 0 | 0 | 0.19 | 0.12 | 0.01 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 350.00 | 0.35 | 0.66 | 0.44 | -0.02 | -4.35% | 4 | 2 | 0.18 | 0.09 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 355.00 | 0.08 | 1.67 | % | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 360.00 | 0.01 | 1.50 | % | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 365.00 | 0.00 | 1.49 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.00 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 375.00 | 0.00 | 1.00 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.40 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.47 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.29 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 255.00 | 0.04 | 1.50 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 0.07 | 1.33 | % | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 265.00 | 0.11 | 0.75 | 0.30 | -0.24 | -44.45% | 5 | 3 | 0.28 | -0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 0.18 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.04 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 275.00 | 0.51 | 0.68 | 0.59 | -0.05 | -7.82% | 8 | 7 | 0.26 | -0.05 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 0.70 | 0.89 | 0.84 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.07 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 285.00 | 0.96 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.09 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 290.00 | 1.36 | 1.57 | 1.42 | -0.23 | -13.94% | 3 | 12 | 0.23 | -0.12 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 295.00 | 1.83 | 2.12 | 2.07 | -0.20 | -8.82% | 4 | 12 | 0.21 | -0.16 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 300.00 | 2.61 | 2.92 | 2.80 | -0.48 | -14.64% | 2 | 21 | 0.21 | -0.21 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 305.00 | 3.65 | 5.10 | 4.24 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.27 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 310.00 | 5.25 | 5.65 | 5.40 | -2.30 | -29.87% | 5 | 12 | 0.19 | -0.35 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 315.00 | 7.30 | 7.75 | 8.45 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.45 | 0.02 | -0.11 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 320.00 | 9.80 | 10.30 | 10.35 | % | 10 | 0 | 0.19 | -0.55 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 325.00 | 12.85 | 13.40 | % | 0 | 0 | 0.18 | -0.65 | 0.02 | -0.10 | 10/17/2024 3:59:55 PM EST | |||
| 330.00 | 15.90 | 18.50 | % | 0 | 0 | 0.19 | -0.73 | 0.02 | -0.09 | 10/17/2024 3:59:55 PM EST | |||
| 335.00 | 19.35 | 22.85 | % | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.08 | 10/17/2024 3:59:55 PM EST | |||
| 340.00 | 23.95 | 26.80 | % | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 345.00 | 28.30 | 32.10 | % | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 350.00 | 33.30 | 37.00 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 355.00 | 38.30 | 42.10 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 360.00 | 43.30 | 47.05 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 365.00 | 48.35 | 52.10 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 370.00 | 53.35 | 57.10 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 375.00 | 58.30 | 62.10 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 380.00 | 63.20 | 67.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 385.00 | 68.30 | 72.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |