Options Chain for MCDONALDS CORP COM (MCD) - $304.81 as of 2/21/2025 8:51:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 143.80 | 146.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 133.85 | 136.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 180.00 | 123.75 | 126.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 113.85 | 116.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 195.00 | 108.20 | 111.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 200.00 | 103.90 | 106.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 205.00 | 98.25 | 101.25 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 93.30 | 96.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 215.00 | 88.80 | 91.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 83.85 | 86.85 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 225.00 | 78.75 | 81.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 230.00 | 73.85 | 76.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 235.00 | 68.80 | 71.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 63.35 | 66.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 58.70 | 61.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 53.35 | 56.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 255.00 | 49.00 | 51.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 43.85 | 46.90 | 34.03 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 39.05 | 41.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 270.00 | 33.90 | 36.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 275.00 | 29.10 | 31.25 | 18.48 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 277.50 | 27.00 | 29.40 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 280.00 | 23.65 | 26.10 | 24.35 | -5.35 | -18.02% | 1 | 108 | 0.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 282.50 | 22.05 | 23.75 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 285.00 | 19.25 | 21.35 | 19.21 | +4.20 | +27.99% | 1 | 8 | 0.39 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 287.50 | 17.10 | 18.65 | % | 0 | 0 | 0.23 | 0.96 | 0.02 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 290.00 | 13.95 | 15.75 | 15.50 | +5.26 | +51.37% | 5 | 28 | 0.18 | 0.92 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 292.50 | 11.85 | 13.25 | 11.20 | +1.80 | +19.15% | 1 | 2 | 0.18 | 0.87 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 10.00 | 11.70 | 10.80 | +3.34 | +44.78% | 13 | 44 | 0.18 | 0.82 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 297.50 | 7.50 | 9.25 | 7.51 | +2.09 | +38.57% | 14 | 42 | 0.19 | 0.75 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 6.35 | 7.40 | 7.07 | +2.38 | +50.75% | 27 | 491 | 0.17 | 0.67 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 302.50 | 4.70 | 5.90 | 5.27 | +1.47 | +38.69% | 22 | 69 | 0.17 | 0.57 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 3.20 | 3.80 | 3.35 | +0.99 | +41.95% | 74 | 185 | 0.16 | 0.47 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 307.50 | 2.11 | 2.51 | 2.71 | +1.07 | +65.25% | 75 | 37 | 0.16 | 0.37 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 1.41 | 1.79 | 1.38 | +0.33 | +31.43% | 274 | 231 | 0.16 | 0.27 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 312.50 | 0.72 | 1.00 | 1.02 | +0.53 | +108.17% | 46 | 7 | 0.15 | 0.19 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 0.45 | 0.60 | 0.51 | +0.14 | +37.84% | 121 | 176 | 0.15 | 0.12 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 317.50 | 0.26 | 0.36 | 0.23 | +0.05 | +27.78% | 2 | 2 | 0.15 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 0.13 | 0.23 | 0.20 | -0.40 | -66.67% | 41 | 153 | 0.16 | 0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 0.02 | 0.06 | 0.06 | -0.05 | -45.46% | 19 | 64 | 0.15 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.02 | 0.11 | +0.03 | +37.50% | 1 | 5 | 0.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.26 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 1.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.01 | 0.23 | 0.08 | -0.34 | -80.96% | 1 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 0.01 | 0.26 | 0.05 | -0.06 | -54.55% | 13 | 27 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 0.07 | 0.27 | 0.15 | -0.04 | -21.06% | 1 | 84 | 0.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 277.50 | 0.08 | 0.25 | 0.15 | -0.10 | -40.00% | 2 | 2 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 0.16 | 0.34 | 0.24 | -0.08 | -25.00% | 88 | 94 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 282.50 | 0.25 | 0.35 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 285.00 | 0.17 | 0.44 | 0.40 | 0.00 | 0.00% | 39 | 74 | 0.18 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 287.50 | 0.42 | 0.59 | 0.53 | -0.07 | -11.67% | 29 | 45 | 0.20 | -0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 0.49 | 0.80 | 0.56 | -0.22 | -28.21% | 31 | 121 | 0.20 | -0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 292.50 | 0.90 | 1.08 | 0.88 | -1.01 | -53.44% | 10 | 24 | 0.20 | -0.13 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 1.31 | 1.49 | 1.50 | -0.05 | -3.23% | 58 | 121 | 0.19 | -0.18 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 297.50 | 1.83 | 2.10 | 1.97 | -0.73 | -27.04% | 32 | 21 | 0.19 | -0.25 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 2.34 | 2.94 | 2.71 | -0.74 | -21.45% | 256 | 205 | 0.18 | -0.33 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 302.50 | 2.93 | 3.85 | 3.64 | -1.01 | -21.72% | 61 | 14 | 0.18 | -0.43 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 3.85 | 5.05 | 4.71 | -2.27 | -32.53% | 8 | 69 | 0.19 | -0.53 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 307.50 | 6.05 | 6.55 | 6.10 | -1.91 | -23.85% | 1 | 3 | 0.18 | -0.63 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 7.00 | 8.30 | 7.82 | -2.93 | -27.26% | 58 | 163 | 0.16 | -0.73 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 312.50 | 9.40 | 11.30 | % | 0 | 0 | 0.20 | -0.81 | 0.03 | -0.08 | 2/21/2025 4:00:05 PM EST | |||
| 315.00 | 10.75 | 13.75 | 16.25 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.88 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 317.50 | 13.65 | 15.15 | % | 0 | 0 | 0.24 | -0.92 | 0.02 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 320.00 | 14.95 | 17.70 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.96 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 19.80 | 23.30 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 330.00 | 24.75 | 27.65 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 335.00 | 30.30 | 32.75 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 340.00 | 34.75 | 38.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 345.00 | 39.80 | 42.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 350.00 | 44.75 | 48.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 355.00 | 49.75 | 53.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 360.00 | 54.75 | 58.35 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 365.00 | 59.75 | 62.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 370.00 | 64.75 | 68.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 375.00 | 69.80 | 73.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 380.00 | 75.05 | 78.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 385.00 | 79.75 | 82.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |