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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 101.90 | 105.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 210.00 | 96.90 | 100.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 215.00 | 91.95 | 95.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 220.00 | 87.00 | 90.55 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 225.00 | 82.05 | 85.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 230.00 | 77.10 | 80.65 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 235.00 | 72.20 | 75.75 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 240.00 | 67.25 | 70.80 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 245.00 | 63.45 | 65.45 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 3/28/2025 4:00:08 PM EST | |||
| 250.00 | 57.45 | 61.05 | 60.67 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.96 | 0.00 | -0.06 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 255.00 | 52.55 | 56.15 | 55.78 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 4:00:08 PM EST |
| 260.00 | 47.70 | 51.30 | 54.05 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 265.00 | 43.05 | 46.30 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.09 | 3/28/2025 4:00:08 PM EST | |||
| 270.00 | 38.25 | 41.80 | % | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.10 | 3/28/2025 4:00:08 PM EST | |||
| 275.00 | 34.25 | 35.90 | 35.15 | +1.24 | +3.66% | 1 | 2 | 0.24 | 0.85 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 280.00 | 30.45 | 30.85 | 40.24 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.82 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 285.00 | 25.75 | 27.50 | 31.35 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.79 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 290.00 | 21.65 | 22.45 | 26.72 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.75 | 0.01 | -0.13 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 295.00 | 18.05 | 19.60 | 18.65 | -4.15 | -18.21% | 2 | 25 | 0.24 | 0.70 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 300.00 | 14.35 | 15.80 | 14.15 | -7.70 | -35.24% | 1 | 94 | 0.23 | 0.64 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 305.00 | 11.65 | 12.35 | 13.20 | -0.93 | -6.59% | 5 | 216 | 0.23 | 0.57 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 310.00 | 8.85 | 10.10 | 8.88 | -2.51 | -22.04% | 28 | 191 | 0.21 | 0.49 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 315.00 | 6.50 | 6.85 | 6.97 | -2.53 | -26.64% | 216 | 380 | 0.21 | 0.40 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 320.00 | 4.60 | 4.90 | 5.00 | -1.85 | -27.01% | 46 | 297 | 0.20 | 0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 325.00 | 2.89 | 3.45 | 3.30 | -1.50 | -31.25% | 865 | 2,494 | 0.20 | 0.21 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 330.00 | 1.83 | 2.20 | 2.15 | -1.12 | -34.26% | 131 | 1,671 | 0.19 | 0.13 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 335.00 | 1.35 | 1.42 | 1.40 | -0.77 | -35.49% | 58 | 822 | 0.19 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 340.00 | 0.74 | 0.90 | 0.86 | -0.52 | -37.69% | 13 | 222 | 0.19 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 345.00 | 0.45 | 0.56 | 0.78 | 0.00 | 0.00% | 0 | 61 | 0.18 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 350.00 | 0.24 | 0.47 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.19 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 355.00 | 0.07 | 1.01 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 360.00 | 0.03 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 66 | 0.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 365.00 | 0.01 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 370.00 | 0.04 | 0.56 | 0.04 | -0.42 | -91.31% | 8 | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 375.00 | 0.00 | 0.69 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 0.53 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 385.00 | 0.00 | 1.24 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 1.23 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 395.00 | 0.00 | 1.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 405.00 | 0.00 | 1.30 | % | 0 | 0 | 0.46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.99 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:08 PM EST | |||
| 215.00 | 0.00 | 1.41 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.02 | 3/4/2025 | 3/28/2025 4:00:08 PM EST |
| 220.00 | 0.00 | 1.43 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 225.00 | 0.00 | 1.18 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.33 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 3/28/2025 4:00:08 PM EST | |||
| 235.00 | 0.09 | 0.99 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.01 | 0.00 | -0.04 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.36 | -0.02 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 245.00 | 0.20 | 0.77 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.03 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 250.00 | 0.30 | 0.53 | 0.60 | +0.21 | +53.85% | 3 | 133 | 0.31 | -0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 255.00 | 0.37 | 0.77 | 0.59 | +0.18 | +43.91% | 2 | 24 | 0.30 | -0.05 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 260.00 | 0.29 | 0.99 | 0.43 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.07 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 265.00 | 0.76 | 1.19 | 0.71 | +0.16 | +29.10% | 3 | 57 | 0.28 | -0.09 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 270.00 | 0.99 | 1.22 | 1.08 | +0.35 | +47.95% | 23 | 302 | 0.27 | -0.12 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 275.00 | 1.33 | 1.50 | 1.43 | +0.57 | +66.28% | 19 | 459 | 0.25 | -0.15 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 280.00 | 1.81 | 2.04 | 1.93 | +0.60 | +45.12% | 27 | 175 | 0.25 | -0.18 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 285.00 | 2.48 | 2.67 | 2.54 | +0.75 | +41.90% | 94 | 5,050 | 0.24 | -0.21 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 290.00 | 3.35 | 3.60 | 3.38 | +1.02 | +43.22% | 26 | 266 | 0.23 | -0.25 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 295.00 | 4.55 | 4.75 | 4.67 | +1.52 | +48.26% | 33 | 247 | 0.23 | -0.30 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 300.00 | 6.05 | 6.30 | 6.10 | +1.83 | +42.86% | 75 | 428 | 0.22 | -0.36 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 305.00 | 7.85 | 8.15 | 8.00 | +2.30 | +40.36% | 32 | 361 | 0.22 | -0.43 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 310.00 | 10.20 | 10.45 | 10.20 | +2.60 | +34.22% | 70 | 197 | 0.21 | -0.51 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 315.00 | 12.10 | 13.20 | 12.00 | +1.80 | +17.65% | 10 | 250 | 0.19 | -0.60 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 320.00 | 15.00 | 16.40 | 15.00 | +2.65 | +21.46% | 3 | 1,757 | 0.19 | -0.70 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 325.00 | 18.60 | 20.50 | 14.00 | 0.00 | 0.00% | 0 | 325 | 0.19 | -0.79 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 330.00 | 22.75 | 24.05 | 32.00 | 0.00 | 0.00% | 0 | 148 | 0.17 | -0.87 | 0.01 | -0.05 | 3/12/2025 | 3/28/2025 4:00:08 PM EST |
| 335.00 | 26.25 | 29.80 | 27.05 | 0.00 | 0.00% | 0 | 255 | 0.27 | -0.93 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 340.00 | 31.75 | 33.95 | 31.10 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 345.00 | 35.95 | 39.50 | 25.86 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:08 PM EST |
| 350.00 | 41.70 | 44.50 | 40.20 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:08 PM EST |
| 355.00 | 46.00 | 49.50 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 360.00 | 51.65 | 54.50 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 365.00 | 56.10 | 59.50 | 53.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 370.00 | 60.95 | 64.50 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 375.00 | 65.95 | 69.50 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 380.00 | 71.70 | 74.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 385.00 | 76.60 | 79.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 390.00 | 81.60 | 84.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 395.00 | 86.60 | 89.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 400.00 | 90.95 | 94.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 405.00 | 96.60 | 99.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |