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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 98.80 | 101.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 210.00 | 93.25 | 96.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 215.00 | 88.35 | 91.45 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 220.00 | 83.90 | 86.90 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 225.00 | 78.30 | 81.50 | 67.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 73.45 | 76.75 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 235.00 | 69.15 | 71.45 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 240.00 | 63.60 | 66.35 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 245.00 | 59.00 | 62.00 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 250.00 | 54.25 | 56.55 | 60.55 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.96 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 49.45 | 51.30 | % | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 260.00 | 44.70 | 46.50 | 40.67 | 0.00 | 0.00% | 0 | 137 | 0.32 | 0.94 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 39.65 | 41.70 | 44.75 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.92 | 0.00 | -0.05 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 35.15 | 36.45 | 39.61 | 0.00 | 0.00% | 0 | 5 | 0.20 | 0.90 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 30.50 | 31.55 | 30.00 | -1.08 | -3.48% | 2 | 36 | 0.19 | 0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 25.30 | 26.95 | 27.25 | +6.20 | +29.46% | 7 | 54 | 0.17 | 0.86 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 21.85 | 23.35 | 18.11 | 0.00 | 0.00% | 0 | 169 | 0.18 | 0.82 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 17.45 | 19.15 | 18.75 | +2.90 | +18.30% | 7 | 99 | 0.19 | 0.77 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 14.00 | 15.35 | 14.45 | +3.00 | +26.21% | 9 | 193 | 0.18 | 0.71 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 9.80 | 11.95 | 11.31 | +2.25 | +24.84% | 67 | 529 | 0.18 | 0.62 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 7.85 | 9.10 | 8.20 | +1.60 | +24.25% | 70 | 503 | 0.17 | 0.51 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 5.50 | 6.00 | 5.70 | +0.90 | +18.75% | 245 | 612 | 0.17 | 0.40 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 3.30 | 4.60 | 3.91 | +1.06 | +37.20% | 40 | 375 | 0.16 | 0.30 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 2.30 | 2.50 | 2.58 | +0.75 | +40.99% | 164 | 451 | 0.16 | 0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 1.22 | 1.57 | 1.50 | +0.48 | +47.06% | 65 | 446 | 0.16 | 0.15 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 0.78 | 1.09 | 0.85 | +0.18 | +26.87% | 18 | 746 | 0.16 | 0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 0.37 | 0.52 | 0.50 | +0.16 | +47.06% | 27 | 275 | 0.16 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 340.00 | 0.05 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.16 | 0.04 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 0.03 | 0.75 | % | 0 | 0 | 0.17 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.95 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 0.99 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 375.00 | 0.00 | 1.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.30 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 385.00 | 0.00 | 0.95 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 395.00 | 0.00 | 1.31 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 405.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.61 | 0.09 | % | 1 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 210.00 | 0.03 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 215.00 | 0.01 | 1.38 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 220.00 | 0.02 | 1.39 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 225.00 | 0.03 | 1.41 | 0.46 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 230.00 | 0.04 | 1.42 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 235.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.02 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 240.00 | 0.07 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 57 | 0.32 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 245.00 | 0.09 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.03 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 250.00 | 0.11 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 255.00 | 0.27 | 0.43 | 0.35 | 0.00 | 0.00% | 6 | 173 | 0.25 | -0.05 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 260.00 | 0.22 | 0.73 | 0.46 | 0.00 | 0.00% | 0 | 200 | 0.24 | -0.06 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 265.00 | 0.50 | 0.62 | 0.43 | -0.18 | -29.51% | 2 | 151 | 0.23 | -0.08 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 270.00 | 0.69 | 0.89 | 0.74 | -0.26 | -26.00% | 11 | 289 | 0.22 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 275.00 | 0.79 | 1.10 | 0.88 | -0.23 | -20.73% | 8 | 344 | 0.21 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 280.00 | 1.41 | 1.93 | 1.33 | -0.19 | -12.50% | 18 | 441 | 0.21 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 285.00 | 2.04 | 2.20 | 1.95 | -0.34 | -14.85% | 18 | 710 | 0.19 | -0.18 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 290.00 | 2.96 | 3.40 | 3.05 | -0.30 | -8.96% | 23 | 270 | 0.19 | -0.23 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 295.00 | 4.05 | 4.40 | 4.40 | -0.30 | -6.39% | 16 | 437 | 0.18 | -0.29 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 300.00 | 5.30 | 6.15 | 6.25 | -0.40 | -6.02% | 25 | 536 | 0.17 | -0.38 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 305.00 | 7.90 | 8.50 | 8.30 | -1.79 | -17.74% | 53 | 218 | 0.17 | -0.49 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 310.00 | 10.40 | 11.10 | 11.05 | -1.60 | -12.65% | 1 | 234 | 0.17 | -0.60 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 315.00 | 13.90 | 14.35 | 13.75 | -2.75 | -16.67% | 3 | 12 | 0.17 | -0.70 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 320.00 | 17.50 | 18.25 | 17.25 | -3.85 | -18.25% | 1 | 11 | 0.17 | -0.78 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 325.00 | 20.60 | 22.90 | 22.75 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.85 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 330.00 | 25.35 | 27.90 | 21.55 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.90 | 0.01 | -0.03 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 335.00 | 29.80 | 32.80 | 30.87 | % | 1 | 0 | 0.24 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 340.00 | 34.75 | 37.80 | 37.75 | -2.63 | -6.52% | 10 | 10 | 0.27 | -0.96 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 345.00 | 39.80 | 42.80 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 350.00 | 44.75 | 47.85 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 355.00 | 49.75 | 52.80 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 360.00 | 54.75 | 57.85 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 365.00 | 59.70 | 62.70 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 370.00 | 64.70 | 67.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 375.00 | 69.70 | 73.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 380.00 | 74.70 | 77.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 385.00 | 79.65 | 83.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 390.00 | 84.65 | 87.85 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 395.00 | 89.75 | 92.75 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 400.00 | 94.70 | 97.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 405.00 | 99.70 | 103.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |