Options Chain for MCDONALDS CORP COM (MCD) - $289.34 as of 1/7/2025 9:07:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 93.60 | 97.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 200.00 | 88.70 | 92.45 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 205.00 | 83.70 | 87.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 210.00 | 78.75 | 82.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 215.00 | 73.80 | 77.55 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 220.00 | 68.90 | 72.65 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 225.00 | 63.90 | 67.45 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 1/7/2025 4:00:00 PM EST | |||
| 230.00 | 59.00 | 62.75 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.04 | 1/7/2025 4:00:00 PM EST | |||
| 235.00 | 54.05 | 57.75 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 1/7/2025 4:00:00 PM EST | |||
| 240.00 | 49.15 | 52.65 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 1/7/2025 4:00:00 PM EST | |||
| 245.00 | 44.25 | 47.80 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 1/7/2025 4:00:00 PM EST | |||
| 250.00 | 39.40 | 42.75 | % | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.07 | 1/7/2025 4:00:00 PM EST | |||
| 255.00 | 35.15 | 37.75 | % | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.08 | 1/7/2025 4:00:00 PM EST | |||
| 260.00 | 30.20 | 33.10 | % | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.09 | 1/7/2025 4:00:00 PM EST | |||
| 265.00 | 26.30 | 27.35 | % | 0 | 0 | 0.22 | 0.87 | 0.01 | -0.10 | 1/7/2025 4:00:00 PM EST | |||
| 270.00 | 21.60 | 23.00 | % | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.12 | 1/7/2025 4:00:00 PM EST | |||
| 275.00 | 17.45 | 18.85 | % | 0 | 0 | 0.22 | 0.77 | 0.01 | -0.12 | 1/7/2025 4:00:00 PM EST | |||
| 280.00 | 14.15 | 15.85 | % | 0 | 0 | 0.22 | 0.70 | 0.02 | -0.13 | 1/7/2025 4:00:00 PM EST | |||
| 285.00 | 10.80 | 12.40 | % | 0 | 0 | 0.23 | 0.62 | 0.02 | -0.13 | 1/7/2025 4:00:00 PM EST | |||
| 290.00 | 7.85 | 8.50 | 8.20 | % | 8 | 0 | 0.21 | 0.53 | 0.02 | -0.12 | 1/7/2025 | 1/7/2025 4:00:00 PM EST | |
| 295.00 | 5.55 | 6.10 | 5.95 | -2.84 | -32.31% | 11 | 6 | 0.21 | 0.42 | 0.02 | -0.11 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 300.00 | 3.75 | 4.20 | 3.95 | -2.29 | -36.70% | 109 | 7 | 0.20 | 0.32 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 305.00 | 2.37 | 2.79 | 2.50 | -1.22 | -32.80% | 76 | 2 | 0.20 | 0.23 | 0.02 | -0.08 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 310.00 | 1.47 | 1.82 | 1.58 | -1.12 | -41.49% | 2 | 9 | 0.20 | 0.17 | 0.01 | -0.07 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 315.00 | 0.92 | 1.09 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.12 | 0.01 | -0.05 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 320.00 | 0.31 | 0.69 | 0.71 | -0.29 | -29.00% | 1 | 3 | 0.19 | 0.08 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.52 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.05 | 0.01 | -0.03 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.94 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.03 | 0.00 | -0.02 | 1/6/2025 | 1/7/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 1/2/2025 | 1/7/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 1/7/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.04 | 1/7/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 1/7/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 1/7/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.79 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 1/7/2025 4:00:00 PM EST | |||
| 250.00 | 0.14 | 0.96 | % | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.07 | 1/7/2025 4:00:00 PM EST | |||
| 255.00 | 0.46 | 0.81 | 0.61 | % | 22 | 0 | 0.27 | -0.07 | 0.01 | -0.08 | 1/7/2025 | 1/7/2025 4:00:00 PM EST | |
| 260.00 | 0.89 | 1.07 | % | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.09 | 1/7/2025 4:00:00 PM EST | |||
| 265.00 | 1.27 | 1.75 | % | 0 | 0 | 0.25 | -0.13 | 0.01 | -0.10 | 1/7/2025 4:00:00 PM EST | |||
| 270.00 | 1.78 | 2.07 | 2.01 | +0.46 | +29.68% | 13 | 4 | 0.24 | -0.18 | 0.01 | -0.12 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 275.00 | 2.57 | 2.92 | 2.72 | +1.00 | +58.14% | 11 | 10 | 0.23 | -0.23 | 0.01 | -0.12 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 280.00 | 3.55 | 4.10 | 3.82 | +1.03 | +36.92% | 150 | 7 | 0.22 | -0.30 | 0.02 | -0.13 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 285.00 | 4.25 | 5.75 | 5.14 | +1.07 | +26.29% | 16 | 17 | 0.20 | -0.38 | 0.02 | -0.13 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 290.00 | 7.10 | 7.75 | 6.82 | +0.84 | +14.05% | 1 | 20 | 0.20 | -0.47 | 0.02 | -0.12 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 295.00 | 8.90 | 10.65 | % | 0 | 0 | 0.19 | -0.58 | 0.02 | -0.11 | 1/7/2025 4:00:00 PM EST | |||
| 300.00 | 13.10 | 13.80 | 11.60 | +2.30 | +24.74% | 4 | 1 | 0.20 | -0.68 | 0.02 | -0.10 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 305.00 | 16.75 | 18.10 | % | 0 | 0 | 0.21 | -0.77 | 0.02 | -0.08 | 1/7/2025 4:00:00 PM EST | |||
| 310.00 | 20.85 | 22.00 | % | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.07 | 1/7/2025 4:00:00 PM EST | |||
| 315.00 | 24.35 | 27.65 | % | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.05 | 1/7/2025 4:00:00 PM EST | |||
| 320.00 | 28.85 | 32.65 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 1/7/2025 4:00:00 PM EST | |||
| 325.00 | 34.35 | 37.65 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 1/7/2025 4:00:00 PM EST | |||
| 330.00 | 38.85 | 42.65 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 1/7/2025 4:00:00 PM EST | |||
| 335.00 | 43.85 | 47.65 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 340.00 | 48.85 | 52.55 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 1/7/2025 4:00:00 PM EST | |||
| 345.00 | 53.85 | 57.75 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 350.00 | 59.15 | 62.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 355.00 | 63.85 | 67.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 360.00 | 68.85 | 72.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 365.00 | 74.05 | 77.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 370.00 | 78.90 | 82.65 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 375.00 | 83.85 | 87.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 380.00 | 88.95 | 92.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 385.00 | 94.00 | 97.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST |