Options Chain for MCDONALDS CORP COM (MCD) - $290.91 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 129.65 | 132.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 165.00 | 124.65 | 127.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 170.00 | 119.65 | 122.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 175.00 | 114.25 | 117.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 180.00 | 109.65 | 112.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 185.00 | 104.70 | 107.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 190.00 | 99.70 | 102.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 195.00 | 94.70 | 97.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 200.00 | 89.70 | 92.10 | 93.00 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:27 PM EST |
| 205.00 | 84.70 | 87.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 210.00 | 79.70 | 82.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 215.00 | 74.70 | 77.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 220.00 | 69.75 | 72.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 225.00 | 64.30 | 67.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 230.00 | 59.30 | 62.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 235.00 | 54.35 | 57.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 240.00 | 49.35 | 52.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 245.00 | 44.35 | 47.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 250.00 | 39.35 | 42.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 255.00 | 34.40 | 37.20 | 46.15 | 0.00 | 0.00% | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:27 PM EST |
| 260.00 | 29.50 | 32.40 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 265.00 | 24.55 | 27.40 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 270.00 | 19.65 | 22.50 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.96 | 0.01 | -0.02 | 10/31/2024 | 11/20/2024 3:59:27 PM EST |
| 272.50 | 17.20 | 19.50 | % | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:27 PM EST | |||
| 275.00 | 15.15 | 17.05 | 23.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.91 | 0.02 | -0.05 | 11/5/2024 | 11/20/2024 3:59:27 PM EST |
| 277.50 | 13.20 | 14.90 | % | 0 | 0 | 0.28 | 0.87 | 0.02 | -0.06 | 11/20/2024 3:59:27 PM EST | |||
| 280.00 | 11.70 | 12.10 | 11.87 | 0.00 | 0.00% | 0 | 43 | 0.23 | 0.83 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 282.50 | 9.55 | 10.60 | % | 0 | 0 | 0.20 | 0.77 | 0.03 | -0.08 | 11/20/2024 3:59:27 PM EST | |||
| 285.00 | 7.55 | 8.25 | 7.75 | 0.00 | 0.00% | 0 | 44 | 0.19 | 0.70 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 287.50 | 5.80 | 6.15 | 5.84 | +1.14 | +24.26% | 9 | 1 | 0.18 | 0.61 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 290.00 | 4.30 | 4.50 | 4.45 | 0.00 | 0.00% | 29 | 43 | 0.18 | 0.51 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 292.50 | 2.62 | 3.25 | 2.93 | -0.22 | -6.99% | 3 | 25 | 0.17 | 0.42 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 295.00 | 2.06 | 2.24 | 2.20 | +0.03 | +1.39% | 48 | 248 | 0.17 | 0.32 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 297.50 | 1.35 | 1.51 | 1.38 | -0.09 | -6.13% | 19 | 88 | 0.17 | 0.24 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 300.00 | 0.89 | 0.96 | 0.87 | -0.31 | -26.28% | 44 | 441 | 0.17 | 0.17 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 302.50 | 0.37 | 1.01 | 0.56 | -0.11 | -16.42% | 23 | 36 | 0.17 | 0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 305.00 | 0.38 | 0.56 | 0.35 | -0.10 | -22.23% | 13 | 387 | 0.17 | 0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 307.50 | 0.26 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
| 310.00 | 0.16 | 0.24 | 0.24 | 0.00 | 0.00% | 16 | 155 | 0.18 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 312.50 | 0.07 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.02 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 315.00 | 0.10 | 0.15 | 0.12 | -0.10 | -45.46% | 10 | 201 | 0.20 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 317.50 | 0.04 | 0.75 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 320.00 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 20 | 791 | 0.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 325.00 | 0.04 | 0.09 | 0.05 | -0.11 | -68.75% | 4 | 20 | 0.24 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 330.00 | 0.01 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 335.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 345.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 350.00 | 0.00 | 1.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 355.00 | 0.00 | 1.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 360.00 | 0.00 | 1.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 370.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 375.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 380.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 385.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 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 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 170.00 | 0.00 | 1.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 185.00 | 0.00 | 0.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 195.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:27 PM EST |
| 205.00 | 0.00 | 1.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 215.00 | 0.00 | 1.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 225.00 | 0.00 | 1.20 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:27 PM EST |
| 230.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 240.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:27 PM EST |
| 245.00 | 0.02 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 250.00 | 0.05 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 255.00 | 0.01 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:27 PM EST |
| 260.00 | 0.15 | 0.44 | 0.15 | +0.01 | +7.15% | 1 | 139 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 265.00 | 0.09 | 0.37 | 0.26 | -0.02 | -7.15% | 5 | 47 | 0.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 270.00 | 0.33 | 0.39 | 0.39 | -0.06 | -13.34% | 45 | 156 | 0.22 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 272.50 | 0.38 | 0.53 | 0.57 | +0.03 | +5.56% | 2 | 2 | 0.22 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 275.00 | 0.52 | 0.70 | 0.80 | +0.10 | +14.29% | 6 | 446 | 0.21 | -0.09 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 277.50 | 0.74 | 0.95 | 0.90 | 0.00 | 0.00% | 6 | 6 | 0.20 | -0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 280.00 | 1.14 | 1.27 | 1.25 | -0.05 | -3.85% | 60 | 1,112 | 0.19 | -0.17 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 282.50 | 1.53 | 1.74 | 2.14 | +0.47 | +28.15% | 23 | 3 | 0.19 | -0.23 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 285.00 | 2.25 | 2.40 | 2.68 | +0.29 | +12.14% | 109 | 134 | 0.19 | -0.30 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 287.50 | 3.10 | 3.25 | 3.20 | -0.06 | -1.84% | 43 | 31 | 0.18 | -0.39 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 290.00 | 4.15 | 4.35 | 4.40 | -0.14 | -3.09% | 9 | 296 | 0.18 | -0.49 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 292.50 | 5.50 | 5.75 | 6.13 | +0.28 | +4.79% | 117 | 19 | 0.18 | -0.58 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 295.00 | 6.10 | 7.35 | 7.17 | -0.58 | -7.49% | 5 | 138 | 0.18 | -0.68 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 297.50 | 8.20 | 9.90 | 8.92 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.76 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 300.00 | 10.30 | 11.35 | 11.83 | +0.11 | +0.94% | 47 | 266 | 0.20 | -0.83 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 302.50 | 12.35 | 13.75 | 14.57 | % | 3 | 0 | 0.20 | -0.88 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST | |
| 305.00 | 15.15 | 16.75 | 17.46 | +2.41 | +16.02% | 1 | 13 | 0.21 | -0.91 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 307.50 | 17.35 | 20.00 | % | 0 | 0 | 0.22 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:27 PM EST | |||
| 310.00 | 19.20 | 22.45 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.96 | 0.01 | -0.03 | 11/1/2024 | 11/20/2024 3:59:27 PM EST |
| 312.50 | 21.75 | 24.90 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.02 | 11/20/2024 3:59:27 PM EST | |||
| 315.00 | 24.30 | 27.40 | 24.54 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.98 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 317.50 | 26.60 | 29.85 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 320.00 | 29.50 | 32.35 | 27.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:27 PM EST |
| 325.00 | 34.20 | 37.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 330.00 | 39.00 | 42.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 335.00 | 44.30 | 47.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 340.00 | 49.15 | 52.25 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 345.00 | 54.20 | 57.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 350.00 | 59.05 | 62.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 355.00 | 64.20 | 67.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 360.00 | 69.10 | 72.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 365.00 | 74.20 | 77.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 370.00 | 78.30 | 82.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 375.00 | 83.60 | 87.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 380.00 | 89.20 | 92.15 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 385.00 | 94.35 | 97.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |