Options Chain for MCDONALDS CORP COM (MCD) - $307.09 as of 3/28/2025 8:23:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 145.75 | 148.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 170.00 | 135.75 | 139.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 180.00 | 125.80 | 129.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 190.00 | 115.80 | 119.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 195.00 | 110.80 | 114.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 200.00 | 105.85 | 109.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 205.00 | 100.85 | 104.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 210.00 | 95.85 | 99.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 215.00 | 90.85 | 94.45 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 220.00 | 85.90 | 89.35 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 225.00 | 80.90 | 84.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 230.00 | 75.90 | 79.45 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 235.00 | 70.95 | 74.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 240.00 | 65.95 | 68.75 | 67.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 245.00 | 60.95 | 63.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 250.00 | 55.95 | 58.75 | 58.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 255.00 | 51.05 | 54.45 | 49.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 260.00 | 46.00 | 49.60 | 46.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 265.00 | 41.05 | 44.60 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 270.00 | 36.90 | 39.65 | 42.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 275.00 | 31.15 | 34.70 | 34.67 | +1.12 | +3.34% | 1 | 1 | 0.53 | 0.97 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 280.00 | 26.20 | 29.80 | 27.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.95 | 0.01 | -0.09 | 2/28/2025 | 3/28/2025 4:00:08 PM EST |
| 282.50 | 23.75 | 27.35 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.10 | 3/28/2025 4:00:08 PM EST | |||
| 285.00 | 21.35 | 24.90 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.10 | 3/28/2025 4:00:08 PM EST | |||
| 287.50 | 18.95 | 22.05 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.11 | 3/28/2025 4:00:08 PM EST | |||
| 290.00 | 16.55 | 20.15 | 20.39 | +3.57 | +21.23% | 1 | 2 | 0.36 | 0.90 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 292.50 | 15.00 | 17.05 | 16.75 | % | 1 | 0 | 0.23 | 0.87 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 295.00 | 13.20 | 14.05 | 17.77 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.83 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 297.50 | 11.20 | 12.65 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.79 | 0.02 | -0.15 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 300.00 | 8.80 | 9.70 | 11.02 | -5.96 | -35.10% | 10 | 25 | 0.20 | 0.73 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 302.50 | 7.30 | 7.90 | 7.85 | -3.75 | -32.33% | 2 | 3 | 0.20 | 0.67 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 305.00 | 5.90 | 6.85 | 6.15 | -4.27 | -40.98% | 14 | 21 | 0.22 | 0.59 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 307.50 | 4.45 | 5.60 | 4.75 | -2.84 | -37.42% | 23 | 14 | 0.22 | 0.50 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 310.00 | 3.25 | 3.55 | 3.45 | -4.40 | -56.06% | 10 | 106 | 0.19 | 0.41 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 312.50 | 2.28 | 2.64 | 3.15 | -2.15 | -40.57% | 7 | 28 | 0.19 | 0.32 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 315.00 | 1.51 | 1.83 | 1.71 | -2.29 | -57.25% | 16 | 133 | 0.19 | 0.24 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 317.50 | 0.97 | 1.20 | 1.11 | -1.69 | -60.36% | 6 | 18 | 0.18 | 0.17 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 320.00 | 0.57 | 0.76 | 0.67 | -1.15 | -63.19% | 69 | 54 | 0.18 | 0.11 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 322.50 | 0.31 | 0.46 | 0.44 | -1.02 | -69.87% | 10 | 14 | 0.17 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 325.00 | 0.14 | 0.27 | 0.22 | -0.57 | -72.16% | 13 | 79 | 0.17 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 327.50 | 0.01 | 0.25 | 0.22 | -0.66 | -75.00% | 5 | 9 | 0.16 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 330.00 | 0.01 | 0.29 | 0.29 | -0.01 | -3.34% | 5 | 19 | 0.18 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 335.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 1.20 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:08 PM EST |
| 345.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 1.28 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 355.00 | 0.00 | 1.28 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 1.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 365.00 | 0.00 | 1.28 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 375.00 | 0.00 | 1.28 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 1.48 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 385.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 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 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.87 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.47 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 1.28 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.29 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 235.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 245.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 250.00 | 0.01 | 0.17 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 255.00 | 0.02 | 1.32 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 260.00 | 0.02 | 0.33 | 0.25 | -0.35 | -58.34% | 5 | 4 | 0.40 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 265.00 | 0.03 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.01 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 270.00 | 0.07 | 0.25 | 0.17 | -0.01 | -5.56% | 23 | 10 | 0.33 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 275.00 | 0.10 | 0.24 | 0.15 | -0.27 | -64.29% | 8 | 22 | 0.29 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 280.00 | 0.09 | 0.39 | 0.44 | -0.13 | -22.81% | 2 | 10 | 0.26 | -0.05 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 282.50 | 0.15 | 0.35 | 0.35 | % | 4 | 0 | 0.25 | -0.06 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 285.00 | 0.33 | 0.41 | 0.32 | +0.07 | +28.00% | 15 | 37 | 0.25 | -0.07 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 287.50 | 0.43 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.08 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 290.00 | 0.58 | 0.67 | 0.68 | +0.35 | +106.07% | 2 | 170 | 0.23 | -0.10 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 292.50 | 0.78 | 0.91 | 0.70 | +0.32 | +84.22% | 3 | 1 | 0.22 | -0.13 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 295.00 | 1.06 | 1.19 | 1.09 | +0.59 | +118.00% | 48 | 68 | 0.22 | -0.17 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 297.50 | 1.43 | 1.58 | 1.33 | +0.73 | +121.67% | 10 | 29 | 0.21 | -0.21 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 300.00 | 1.95 | 2.10 | 2.01 | +1.07 | +113.83% | 11 | 56 | 0.20 | -0.27 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 302.50 | 2.59 | 2.80 | 2.55 | +1.05 | +70.00% | 7 | 19 | 0.20 | -0.33 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 305.00 | 3.45 | 3.70 | 3.20 | +0.95 | +42.23% | 37 | 78 | 0.19 | -0.41 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 307.50 | 4.45 | 5.65 | 4.75 | +2.30 | +93.88% | 53 | 15 | 0.19 | -0.50 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 310.00 | 5.80 | 6.15 | 5.85 | +2.89 | +97.64% | 126 | 273 | 0.18 | -0.59 | 0.04 | -0.17 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 312.50 | 6.40 | 7.80 | 7.60 | +3.70 | +94.88% | 12 | 13 | 0.16 | -0.68 | 0.03 | -0.15 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 315.00 | 8.75 | 9.50 | 8.89 | +2.74 | +44.56% | 23 | 84 | 0.17 | -0.76 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 317.50 | 11.00 | 11.60 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.83 | 0.03 | -0.10 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 320.00 | 13.10 | 14.05 | 11.70 | +1.80 | +18.19% | 2 | 41 | 0.23 | -0.89 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 322.50 | 14.40 | 16.70 | % | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.06 | 3/28/2025 4:00:08 PM EST | |||
| 325.00 | 16.05 | 19.55 | 21.32 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 327.50 | 18.55 | 21.90 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 330.00 | 21.00 | 24.50 | 26.28 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 335.00 | 26.00 | 29.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 340.00 | 31.30 | 34.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 345.00 | 36.05 | 39.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 350.00 | 41.35 | 44.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 355.00 | 45.95 | 49.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 360.00 | 50.95 | 54.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 365.00 | 56.60 | 59.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 370.00 | 61.05 | 64.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 375.00 | 66.75 | 69.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 380.00 | 71.00 | 74.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 385.00 | 75.95 | 79.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |