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 | 129.50 | 132.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 165.00 | 124.55 | 127.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 170.00 | 119.05 | 123.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 175.00 | 114.55 | 118.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 180.00 | 109.55 | 113.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 185.00 | 104.55 | 107.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 190.00 | 99.60 | 102.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 195.00 | 94.60 | 98.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 200.00 | 89.10 | 93.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 205.00 | 84.15 | 88.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 210.00 | 79.15 | 83.15 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 215.00 | 74.15 | 78.15 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 220.00 | 69.35 | 73.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 225.00 | 64.35 | 68.05 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 230.00 | 59.40 | 63.20 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 235.00 | 54.40 | 58.20 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 240.00 | 49.50 | 53.25 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 245.00 | 44.45 | 48.15 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 250.00 | 39.55 | 43.25 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 255.00 | 34.55 | 38.15 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 260.00 | 29.60 | 33.45 | % | 0 | 0 | 0.32 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:27 PM EST | |||
| 265.00 | 25.70 | 28.60 | 26.90 | % | 1 | 0 | 0.29 | 0.93 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:27 PM EST | |
| 270.00 | 20.55 | 23.85 | % | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.05 | 11/20/2024 3:59:27 PM EST | |||
| 275.00 | 16.05 | 19.00 | 20.03 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.82 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
| 280.00 | 13.05 | 14.35 | % | 0 | 0 | 0.18 | 0.74 | 0.02 | -0.07 | 11/20/2024 3:59:27 PM EST | |||
| 285.00 | 9.35 | 9.80 | 9.75 | +0.25 | +2.64% | 256 | 151 | 0.17 | 0.64 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 290.00 | 6.30 | 7.40 | 6.00 | -1.00 | -14.29% | 3 | 58 | 0.17 | 0.52 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 295.00 | 4.10 | 4.40 | 4.20 | -0.20 | -4.55% | 1 | 74 | 0.17 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 300.00 | 2.11 | 2.60 | 2.40 | -0.56 | -18.92% | 16 | 72 | 0.16 | 0.27 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 305.00 | 1.26 | 1.65 | 1.55 | +0.04 | +2.65% | 22 | 32 | 0.17 | 0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 310.00 | 0.77 | 0.89 | 0.80 | -0.01 | -1.24% | 43 | 306 | 0.17 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 315.00 | 0.41 | 0.51 | 0.43 | -0.10 | -18.87% | 122 | 444 | 0.17 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 320.00 | 0.19 | 0.45 | 0.25 | -0.04 | -13.80% | 12 | 99 | 0.18 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 325.00 | 0.01 | 1.20 | 0.59 | 0.00 | 0.00% | 0 | 130 | 0.20 | 0.03 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:27 PM EST |
| 330.00 | 0.04 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.20 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 335.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:27 PM EST |
| 340.00 | 0.00 | 1.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 345.00 | 0.00 | 1.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 350.00 | 0.00 | 1.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 365.00 | 0.00 | 1.34 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 375.00 | 0.00 | 1.34 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 380.00 | 0.00 | 1.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 385.00 | 0.00 | 1.34 | % | 0 | 0 | 0.55 | 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 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 165.00 | 0.00 | 1.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 175.00 | 0.00 | 1.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 195.00 | 0.00 | 1.42 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 200.00 | 0.00 | 1.41 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 205.00 | 0.00 | 1.44 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 210.00 | 0.00 | 1.46 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 215.00 | 0.00 | 1.47 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 220.00 | 0.00 | 1.47 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 225.00 | 0.00 | 1.49 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 230.00 | 0.01 | 1.54 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 235.00 | 0.02 | 1.56 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.33 | % | 5 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST | |
| 250.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 255.00 | 0.14 | 1.75 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
| 260.00 | 0.44 | 1.51 | 0.64 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 265.00 | 0.29 | 0.84 | 0.86 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 270.00 | 0.95 | 1.39 | 1.07 | 0.00 | 0.00% | 3 | 11 | 0.21 | -0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 275.00 | 1.53 | 1.82 | 1.93 | +0.17 | +9.66% | 5 | 45 | 0.19 | -0.18 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 280.00 | 2.47 | 2.68 | 2.75 | +0.05 | +1.86% | 4 | 65 | 0.18 | -0.26 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 285.00 | 3.80 | 4.05 | 4.35 | +0.55 | +14.48% | 8 | 34 | 0.17 | -0.36 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 290.00 | 5.60 | 6.15 | 6.45 | +0.40 | +6.62% | 8 | 81 | 0.17 | -0.48 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 295.00 | 7.80 | 8.95 | 9.33 | +1.22 | +15.05% | 5 | 5 | 0.17 | -0.61 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 300.00 | 10.75 | 13.75 | 13.30 | +1.90 | +16.67% | 1 | 10 | 0.19 | -0.73 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 305.00 | 15.20 | 17.10 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.83 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:27 PM EST |
| 310.00 | 19.60 | 22.65 | % | 0 | 0 | 0.18 | -0.89 | 0.01 | -0.04 | 11/20/2024 3:59:27 PM EST | |||
| 315.00 | 23.65 | 27.40 | % | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:27 PM EST | |||
| 320.00 | 28.50 | 32.35 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:27 PM EST | |||
| 325.00 | 33.60 | 37.30 | % | 0 | 0 | 0.15 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 330.00 | 38.45 | 42.25 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:27 PM EST | |||
| 335.00 | 43.60 | 47.30 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 340.00 | 48.60 | 52.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 345.00 | 53.50 | 57.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 350.00 | 58.50 | 62.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 355.00 | 63.40 | 67.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 360.00 | 68.60 | 72.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 365.00 | 73.55 | 77.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 370.00 | 78.55 | 82.15 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 375.00 | 83.40 | 87.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 380.00 | 88.30 | 92.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 385.00 | 93.50 | 97.20 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |