Options Chain for MCDONALDS CORP COM (MCD) - $306.76 as of 3/11/2025 8:49:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 145.70 | 148.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 170.00 | 136.00 | 138.55 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 180.00 | 125.45 | 128.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 190.00 | 115.65 | 118.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 195.00 | 110.60 | 114.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 200.00 | 105.55 | 108.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 205.00 | 100.65 | 104.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 210.00 | 96.00 | 99.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 215.00 | 90.90 | 94.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 220.00 | 85.70 | 88.65 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 225.00 | 80.75 | 83.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 230.00 | 75.85 | 79.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 235.00 | 70.80 | 74.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 240.00 | 65.65 | 69.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/11/2025 4:00:07 PM EST | |||
| 245.00 | 61.00 | 64.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 3/11/2025 4:00:07 PM EST | |||
| 250.00 | 55.90 | 59.40 | 61.95 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 2/11/2025 | 3/11/2025 4:00:07 PM EST |
| 255.00 | 50.85 | 53.90 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.07 | 3/11/2025 4:00:07 PM EST | |||
| 260.00 | 46.05 | 49.50 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.08 | 3/11/2025 4:00:07 PM EST | |||
| 265.00 | 41.60 | 44.00 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.10 | 3/11/2025 4:00:07 PM EST | |||
| 270.00 | 36.65 | 39.10 | 30.68 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.13 | 2/19/2025 | 3/11/2025 4:00:07 PM EST |
| 275.00 | 32.05 | 34.25 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.15 | 3/11/2025 4:00:07 PM EST | |||
| 280.00 | 27.30 | 30.05 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.17 | 3/11/2025 4:00:07 PM EST | |||
| 285.00 | 23.05 | 23.85 | 23.90 | +1.79 | +8.10% | 1 | 4 | 0.28 | 0.86 | 0.01 | -0.19 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 290.00 | 18.15 | 19.80 | 20.15 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.82 | 0.01 | -0.20 | 3/5/2025 | 3/11/2025 4:00:07 PM EST |
| 295.00 | 14.30 | 16.85 | 15.65 | -2.05 | -11.59% | 1 | 32 | 0.29 | 0.76 | 0.02 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 297.50 | 12.65 | 15.05 | % | 0 | 0 | 0.30 | 0.73 | 0.02 | -0.21 | 3/11/2025 4:00:07 PM EST | |||
| 300.00 | 10.75 | 11.60 | 12.50 | +2.55 | +25.63% | 3 | 128 | 0.26 | 0.69 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 302.50 | 9.20 | 10.35 | 10.15 | -10.48 | -50.80% | 2 | 1 | 0.26 | 0.64 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 305.00 | 7.65 | 8.65 | 8.70 | -10.00 | -53.48% | 7 | 116 | 0.26 | 0.58 | 0.03 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 307.50 | 6.25 | 7.20 | 7.15 | % | 3 | 0 | 0.25 | 0.51 | 0.03 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST | |
| 310.00 | 5.10 | 6.05 | 5.15 | -9.37 | -64.54% | 53 | 274 | 0.26 | 0.45 | 0.03 | -0.19 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 312.50 | 4.00 | 4.35 | 4.95 | -5.15 | -50.99% | 10 | 2 | 0.24 | 0.38 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 315.00 | 3.10 | 3.40 | 3.60 | -6.60 | -64.71% | 23 | 66 | 0.24 | 0.32 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 317.50 | 2.22 | 2.62 | 3.77 | -7.48 | -66.49% | 16 | 1 | 0.23 | 0.26 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 320.00 | 1.69 | 2.12 | 1.73 | -4.55 | -72.46% | 18 | 159 | 0.23 | 0.21 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 322.50 | 0.61 | 1.70 | 1.62 | -5.00 | -75.53% | 4 | 12 | 0.21 | 0.17 | 0.02 | -0.12 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 325.00 | 0.91 | 1.32 | 1.00 | -2.70 | -72.98% | 21 | 427 | 0.23 | 0.14 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 327.50 | 0.57 | 0.89 | 0.92 | -1.99 | -68.39% | 1 | 17 | 0.23 | 0.11 | 0.01 | -0.09 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 330.00 | 0.38 | 0.62 | 0.65 | -1.50 | -69.77% | 6 | 208 | 0.22 | 0.08 | 0.01 | -0.07 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 332.50 | 0.15 | 0.61 | 0.38 | -2.13 | -84.87% | 2 | 38 | 0.22 | 0.06 | 0.01 | -0.06 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 335.00 | 0.15 | 1.10 | 0.29 | -1.02 | -77.87% | 15 | 25 | 0.26 | 0.04 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 337.50 | 0.00 | 0.91 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.03 | 3/11/2025 4:00:07 PM EST | |||
| 340.00 | 0.05 | 0.88 | 0.40 | -0.70 | -63.64% | 1 | 17 | 0.27 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 342.50 | 0.02 | 0.86 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 3/11/2025 4:00:07 PM EST | |||
| 345.00 | 0.03 | 0.34 | 0.15 | -0.35 | -70.00% | 2 | 21 | 0.26 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 4:00:07 PM EST |
| 355.00 | 0.00 | 1.30 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 365.00 | 0.00 | 1.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.09 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 4:00:07 PM EST |
| 375.00 | 0.00 | 2.09 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 4:00:07 PM EST |
| 385.00 | 0.00 | 1.29 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 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 | 1.30 | 0.01 | -0.34 | -97.15% | 20 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.26 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.29 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 205.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.31 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.24 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 1.32 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.32 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 1.32 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/11/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/11/2025 4:00:07 PM EST | |||
| 245.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 3/11/2025 4:00:07 PM EST | |||
| 250.00 | 0.00 | 1.29 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.03 | 2/27/2025 | 3/11/2025 4:00:07 PM EST |
| 255.00 | 0.01 | 1.37 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.07 | 3/11/2025 4:00:07 PM EST | |||
| 260.00 | 0.03 | 1.39 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 3/11/2025 4:00:07 PM EST |
| 265.00 | 0.08 | 1.36 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.04 | 0.00 | -0.10 | 3/7/2025 | 3/11/2025 4:00:07 PM EST |
| 270.00 | 0.25 | 0.57 | 0.40 | +0.28 | +233.34% | 3 | 10 | 0.35 | -0.06 | 0.00 | -0.13 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 275.00 | 0.42 | 0.58 | 0.55 | +0.30 | +120.00% | 13 | 56 | 0.33 | -0.08 | 0.01 | -0.15 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 280.00 | 0.61 | 0.78 | 0.62 | +0.24 | +63.16% | 6 | 613 | 0.31 | -0.11 | 0.01 | -0.17 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 285.00 | 0.93 | 1.13 | 0.90 | +0.51 | +130.77% | 12 | 58 | 0.29 | -0.14 | 0.01 | -0.19 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 290.00 | 1.42 | 1.81 | 1.34 | +0.75 | +127.12% | 156 | 214 | 0.28 | -0.18 | 0.01 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 295.00 | 2.13 | 2.80 | 1.89 | +0.89 | +89.00% | 87 | 58 | 0.27 | -0.24 | 0.02 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 297.50 | 2.83 | 3.50 | 2.40 | +1.16 | +93.55% | 10 | 1 | 0.28 | -0.27 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 300.00 | 3.55 | 4.05 | 3.42 | +2.27 | +197.40% | 66 | 143 | 0.27 | -0.31 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 302.50 | 4.10 | 4.65 | 3.95 | % | 14 | 0 | 0.25 | -0.36 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 4:00:07 PM EST | |
| 305.00 | 4.90 | 6.25 | 4.47 | +2.04 | +83.96% | 85 | 238 | 0.26 | -0.42 | 0.03 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 307.50 | 5.90 | 7.00 | 6.45 | % | 26 | 0 | 0.24 | -0.49 | 0.03 | -0.20 | 3/11/2025 | 3/11/2025 4:00:07 PM EST | |
| 310.00 | 7.55 | 8.10 | 6.95 | +2.42 | +53.43% | 61 | 90 | 0.24 | -0.55 | 0.03 | -0.19 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 312.50 | 9.05 | 10.40 | 9.57 | +5.17 | +117.50% | 59 | 50 | 0.26 | -0.62 | 0.03 | -0.18 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 315.00 | 9.05 | 11.50 | 10.90 | +5.95 | +120.21% | 55 | 44 | 0.21 | -0.68 | 0.02 | -0.17 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 317.50 | 11.20 | 12.95 | 12.70 | +5.20 | +69.34% | 38 | 9 | 0.21 | -0.74 | 0.02 | -0.15 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 320.00 | 14.25 | 15.45 | 13.54 | +6.01 | +79.82% | 65 | 93 | 0.25 | -0.79 | 0.02 | -0.14 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 322.50 | 15.30 | 17.00 | 14.75 | +7.10 | +92.81% | 13 | 71 | 0.20 | -0.83 | 0.02 | -0.12 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 325.00 | 17.80 | 19.20 | 18.35 | +7.40 | +67.58% | 17 | 83 | 0.30 | -0.86 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 4:00:07 PM EST |
| 327.50 | 19.10 | 21.75 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.89 | 0.01 | -0.09 | 3/10/2025 | 3/11/2025 4:00:07 PM EST |
| 330.00 | 21.45 | 24.00 | 10.36 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.92 | 0.01 | -0.07 | 3/10/2025 | 3/11/2025 4:00:07 PM EST |
| 332.50 | 24.50 | 26.70 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.06 | 3/11/2025 4:00:07 PM EST | |||
| 335.00 | 27.00 | 29.40 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.04 | 3/11/2025 4:00:07 PM EST | |||
| 337.50 | 29.65 | 31.95 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 3/11/2025 4:00:07 PM EST | |||
| 340.00 | 31.50 | 34.60 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 3/11/2025 4:00:07 PM EST | |||
| 342.50 | 34.55 | 37.30 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 3/11/2025 4:00:07 PM EST | |||
| 345.00 | 37.00 | 39.60 | 43.89 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 3/11/2025 4:00:07 PM EST |
| 350.00 | 42.10 | 44.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 3/11/2025 4:00:07 PM EST | |||
| 355.00 | 47.05 | 49.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 360.00 | 52.00 | 54.80 | 47.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/11/2025 4:00:07 PM EST |
| 365.00 | 57.10 | 59.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 370.00 | 62.00 | 64.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 375.00 | 67.05 | 69.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 380.00 | 72.05 | 74.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:07 PM EST | |||
| 385.00 | 77.00 | 79.90 | 75.39 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/11/2025 4:00:07 PM EST |