Options Chain for MCDONALDS CORP COM (MCD) - $282.22 as of 1/22/2025 7:44:06 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
160.00 | 121.85 | 125.55 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
170.00 | 111.90 | 115.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
180.00 | 101.95 | 105.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
190.00 | 92.05 | 95.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
195.00 | 87.05 | 90.75 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
200.00 | 82.10 | 85.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
205.00 | 77.15 | 80.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
210.00 | 72.15 | 75.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
215.00 | 67.20 | 70.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
220.00 | 62.25 | 65.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
225.00 | 57.30 | 60.95 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
230.00 | 52.35 | 55.95 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
235.00 | 47.40 | 51.15 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
240.00 | 42.55 | 46.25 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
245.00 | 37.75 | 40.90 | % | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
250.00 | 33.30 | 35.85 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
255.00 | 28.10 | 31.00 | % | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
260.00 | 24.10 | 26.05 | % | 0 | 0 | 0.22 | 0.88 | 0.01 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
265.00 | 20.60 | 21.75 | % | 0 | 0 | 0.23 | 0.83 | 0.01 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
270.00 | 15.85 | 17.65 | % | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
275.00 | 12.15 | 13.70 | 12.10 | 0.00 | 0.00% | 0 | 45 | 0.22 | 0.69 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
280.00 | 9.00 | 10.40 | 8.70 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.60 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
285.00 | 6.15 | 7.60 | 5.45 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
290.00 | 4.85 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 230 | 0.20 | 0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
295.00 | 3.10 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 50 | 0.20 | 0.30 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
300.00 | 1.84 | 2.31 | 1.30 | 0.00 | 0.00% | 0 | 94 | 0.19 | 0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
305.00 | 1.01 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
310.00 | 0.55 | 0.94 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.08 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
315.00 | 0.00 | 0.78 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
320.00 | 0.00 | 1.48 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
325.00 | 0.00 | 1.39 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
330.00 | 0.05 | 1.43 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
335.00 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
340.00 | 0.00 | 1.42 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
345.00 | 0.00 | 1.33 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
350.00 | 0.00 | 2.14 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
355.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
365.00 | 0.00 | 1.39 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
370.00 | 0.00 | 1.34 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
375.00 | 0.00 | 1.34 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
380.00 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
385.00 | 0.00 | 1.39 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 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 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
170.00 | 0.00 | 1.36 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
180.00 | 0.00 | 1.36 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
190.00 | 0.00 | 1.39 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
200.00 | 0.00 | 1.41 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
205.00 | 0.00 | 0.57 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
210.00 | 0.00 | 1.44 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
215.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
220.00 | 0.00 | 1.47 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
225.00 | 0.00 | 1.47 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
230.00 | 0.00 | 1.53 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
235.00 | 0.15 | 1.58 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
240.00 | 0.06 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
245.00 | 0.15 | 0.59 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.04 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
250.00 | 0.38 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
255.00 | 0.76 | 1.05 | 1.19 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
260.00 | 1.25 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 42 | 0.24 | -0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
265.00 | 1.33 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 34 | 0.22 | -0.17 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
270.00 | 2.45 | 3.35 | 3.13 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.23 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
275.00 | 4.00 | 4.40 | 4.35 | 0.00 | 0.00% | 0 | 13 | 0.22 | -0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
280.00 | 5.70 | 6.60 | 6.85 | 0.00 | 0.00% | 0 | 30 | 0.22 | -0.40 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
285.00 | 7.95 | 8.50 | 9.88 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.50 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
290.00 | 10.25 | 12.20 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.60 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
295.00 | 13.60 | 15.50 | 15.17 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.70 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
300.00 | 17.55 | 19.60 | 21.15 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.80 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
305.00 | 21.40 | 24.40 | % | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
310.00 | 25.70 | 29.25 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
315.00 | 30.65 | 34.25 | % | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
320.00 | 35.70 | 39.25 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
325.00 | 40.70 | 44.20 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
330.00 | 45.70 | 49.15 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
335.00 | 50.80 | 54.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
340.00 | 55.55 | 59.15 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
345.00 | 60.65 | 64.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
350.00 | 65.70 | 69.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
355.00 | 70.55 | 74.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
360.00 | 75.70 | 79.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
365.00 | 80.70 | 84.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
370.00 | 85.70 | 89.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
375.00 | 90.70 | 94.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
380.00 | 95.55 | 99.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
385.00 | 100.55 | 104.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |