Options Chain for MCDONALDS CORP COM (MCD) - $282.22 as of 1/22/2025 9:02:01 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
160.00 | 121.80 | 124.55 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
170.00 | 111.85 | 114.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
180.00 | 101.85 | 104.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
190.00 | 91.90 | 94.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
195.00 | 86.40 | 89.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
200.00 | 81.40 | 84.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
205.00 | 76.45 | 79.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
210.00 | 71.45 | 74.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
215.00 | 66.40 | 69.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
220.00 | 61.55 | 64.45 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
225.00 | 56.40 | 59.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
230.00 | 51.55 | 54.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
235.00 | 46.45 | 49.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
240.00 | 41.60 | 44.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
245.00 | 36.55 | 39.40 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
250.00 | 31.55 | 34.60 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
255.00 | 27.20 | 29.60 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
257.50 | 24.20 | 27.15 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
260.00 | 21.80 | 24.75 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
262.50 | 19.35 | 22.35 | % | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
265.00 | 17.50 | 19.45 | 19.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.91 | 0.01 | -0.11 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
267.50 | 15.55 | 17.45 | % | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
270.00 | 13.10 | 15.15 | % | 0 | 0 | 0.20 | 0.86 | 0.02 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
272.50 | 10.95 | 12.95 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.83 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
275.00 | 8.85 | 10.80 | 9.70 | 0.00 | 0.00% | 0 | 21 | 0.18 | 0.78 | 0.03 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
277.50 | 7.10 | 9.00 | % | 0 | 0 | 0.18 | 0.72 | 0.03 | -0.14 | 1/21/2025 3:59:53 PM EST | |||
280.00 | 6.05 | 6.35 | 6.15 | 0.00 | 0.00% | 0 | 748 | 0.17 | 0.64 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
282.50 | 3.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.18 | 0.55 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
285.00 | 2.93 | 3.65 | 3.42 | 0.00 | 0.00% | 0 | 740 | 0.18 | 0.44 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
287.50 | 2.24 | 2.63 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.34 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
290.00 | 1.37 | 1.78 | 1.60 | 0.00 | 0.00% | 0 | 335 | 0.17 | 0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
292.50 | 0.88 | 1.21 | 0.83 | 0.00 | 0.00% | 0 | 21 | 0.17 | 0.18 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
295.00 | 0.53 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 294 | 0.17 | 0.12 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
297.50 | 0.20 | 0.50 | % | 0 | 0 | 0.17 | 0.07 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
300.00 | 0.11 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 461 | 0.17 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
302.50 | 0.02 | 0.29 | % | 0 | 0 | 0.16 | 0.03 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
305.00 | 0.03 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 245 | 0.17 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
310.00 | 0.01 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 36 | 0.22 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
315.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.24 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
320.00 | 0.00 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
325.00 | 0.00 | 1.27 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
330.00 | 0.00 | 1.25 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
335.00 | 0.00 | 1.27 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
340.00 | 0.00 | 1.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
350.00 | 0.00 | 1.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
385.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 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 | 1.28 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
170.00 | 0.00 | 0.31 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
180.00 | 0.00 | 1.28 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
190.00 | 0.00 | 0.34 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
195.00 | 0.00 | 1.28 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
200.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
205.00 | 0.00 | 1.28 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
220.00 | 0.00 | 0.39 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
225.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
235.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
240.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
245.00 | 0.02 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
250.00 | 0.06 | 0.34 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
255.00 | 0.09 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.03 | 0.00 | -0.07 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
257.50 | 0.01 | 0.97 | % | 0 | 0 | 0.26 | -0.04 | 0.01 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
260.00 | 0.05 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 73 | 0.22 | -0.07 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
262.50 | 0.00 | 0.36 | % | 0 | 0 | 0.21 | -0.08 | 0.01 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
265.00 | 0.38 | 0.51 | 0.62 | 0.00 | 0.00% | 0 | 128 | 0.21 | -0.09 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
267.50 | 0.53 | 0.61 | % | 0 | 0 | 0.21 | -0.11 | 0.01 | -0.11 | 1/21/2025 3:59:53 PM EST | |||
270.00 | 0.72 | 0.89 | 0.93 | 0.00 | 0.00% | 0 | 93 | 0.20 | -0.14 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
272.50 | 0.34 | 1.15 | % | 0 | 0 | 0.17 | -0.17 | 0.02 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
275.00 | 1.39 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 190 | 0.19 | -0.22 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
277.50 | 1.84 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.28 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
280.00 | 2.59 | 3.05 | 2.95 | 0.00 | 0.00% | 0 | 249 | 0.18 | -0.36 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
282.50 | 3.70 | 4.85 | 4.60 | 0.00 | 0.00% | 0 | 63 | 0.17 | -0.45 | 0.04 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
285.00 | 4.25 | 5.80 | 5.59 | 0.00 | 0.00% | 0 | 281 | 0.19 | -0.56 | 0.04 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
287.50 | 6.00 | 8.60 | % | 0 | 0 | 0.20 | -0.66 | 0.04 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
290.00 | 7.85 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 201 | 0.17 | -0.75 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
292.50 | 9.65 | 11.55 | % | 0 | 0 | 0.25 | -0.82 | 0.03 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
295.00 | 12.30 | 13.90 | 13.60 | 0.00 | 0.00% | 0 | 147 | 0.24 | -0.88 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
297.50 | 14.45 | 16.75 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
300.00 | 16.20 | 18.70 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
302.50 | 18.75 | 21.75 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
305.00 | 21.65 | 24.20 | 13.29 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
310.00 | 26.10 | 29.25 | 18.19 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
315.00 | 30.95 | 33.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
320.00 | 35.95 | 39.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
325.00 | 40.95 | 44.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
330.00 | 45.85 | 49.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
335.00 | 51.00 | 54.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
340.00 | 55.95 | 59.25 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
345.00 | 60.95 | 64.25 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
350.00 | 65.95 | 68.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
355.00 | 70.95 | 74.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
360.00 | 75.95 | 79.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
365.00 | 80.70 | 84.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
370.00 | 85.95 | 89.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
375.00 | 90.95 | 94.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
380.00 | 95.80 | 99.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
385.00 | 100.65 | 104.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |