Options Chain for MCDONALDS CORP COM (MCD) - $318.27 as of 4/4/2025 2:18:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 145.15 | 148.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 170.00 | 135.20 | 139.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 180.00 | 125.30 | 129.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 190.00 | 115.45 | 119.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 195.00 | 110.45 | 114.35 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 200.00 | 105.55 | 109.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 205.00 | 100.65 | 104.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 210.00 | 95.80 | 99.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 215.00 | 90.85 | 94.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 220.00 | 85.95 | 89.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 225.00 | 81.10 | 84.60 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 230.00 | 76.20 | 79.95 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 235.00 | 71.25 | 75.10 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 240.00 | 66.50 | 70.20 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 4/4/2025 12:59:04 PM EST | |||
| 245.00 | 61.70 | 65.50 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 250.00 | 56.95 | 60.95 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 255.00 | 52.30 | 56.00 | % | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.08 | 4/4/2025 12:59:04 PM EST | |||
| 260.00 | 47.65 | 50.75 | % | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.09 | 4/4/2025 12:59:04 PM EST | |||
| 265.00 | 43.95 | 45.75 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.10 | 4/4/2025 12:59:04 PM EST | |||
| 270.00 | 39.35 | 42.05 | % | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.11 | 4/4/2025 12:59:04 PM EST | |||
| 275.00 | 34.60 | 38.20 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 4/4/2025 12:59:04 PM EST | |||
| 280.00 | 30.45 | 34.15 | % | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 4/4/2025 12:59:04 PM EST | |||
| 285.00 | 26.50 | 29.55 | % | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.14 | 4/4/2025 12:59:04 PM EST | |||
| 290.00 | 22.75 | 26.40 | % | 0 | 0 | 0.34 | 0.70 | 0.01 | -0.15 | 4/4/2025 12:59:04 PM EST | |||
| 295.00 | 19.95 | 22.15 | % | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.16 | 4/4/2025 12:59:04 PM EST | |||
| 300.00 | 17.00 | 18.45 | 19.72 | % | 15 | 0 | 0.32 | 0.60 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 305.00 | 14.50 | 15.70 | 16.47 | % | 15 | 0 | 0.31 | 0.54 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 310.00 | 11.20 | 12.80 | % | 0 | 0 | 0.31 | 0.48 | 0.01 | -0.15 | 4/4/2025 12:59:04 PM EST | |||
| 315.00 | 7.95 | 11.10 | % | 0 | 0 | 0.30 | 0.42 | 0.01 | -0.15 | 4/4/2025 12:59:04 PM EST | |||
| 320.00 | 7.20 | 8.65 | % | 0 | 0 | 0.29 | 0.36 | 0.01 | -0.14 | 4/4/2025 12:59:04 PM EST | |||
| 325.00 | 5.80 | 6.85 | 7.13 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.31 | 0.01 | -0.13 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 330.00 | 4.35 | 5.00 | 6.93 | +1.00 | +16.87% | 2 | 0 | 0.28 | 0.25 | 0.01 | -0.11 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 335.00 | 2.81 | 4.30 | 5.45 | % | 2 | 0 | 0.26 | 0.20 | 0.01 | -0.10 | 4/4/2025 | 4/4/2025 12:59:04 PM EST | |
| 340.00 | 0.47 | 3.00 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.16 | 0.01 | -0.08 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 345.00 | 1.33 | 2.48 | 2.61 | 0.00 | 0.00% | 0 | 12 | 0.26 | 0.13 | 0.01 | -0.07 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 350.00 | 0.00 | 3.10 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 355.00 | 0.00 | 2.77 | % | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.05 | 4/4/2025 12:59:04 PM EST | |||
| 360.00 | 0.00 | 2.56 | % | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 365.00 | 0.00 | 2.42 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 370.00 | 0.00 | 2.33 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 375.00 | 0.00 | 2.26 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 380.00 | 0.00 | 2.22 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 385.00 | 0.00 | 2.17 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/4/2025 12:59:04 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 | 2.19 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 170.00 | 0.00 | 2.22 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 180.00 | 0.00 | 2.24 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 190.00 | 0.00 | 2.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 195.00 | 0.00 | 2.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 200.00 | 0.00 | 2.31 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:04 PM EST | |||
| 205.00 | 0.00 | 2.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 2.36 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 215.00 | 0.00 | 2.39 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 2.42 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 225.00 | 0.00 | 2.45 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 230.00 | 0.00 | 2.49 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 235.00 | 0.00 | 2.90 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 240.00 | 0.00 | 2.99 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.05 | 4/4/2025 12:59:04 PM EST | |||
| 245.00 | 0.00 | 3.35 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 250.00 | 0.00 | 3.55 | % | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 255.00 | 0.00 | 3.85 | % | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.08 | 4/4/2025 12:59:04 PM EST | |||
| 260.00 | 1.34 | 2.76 | % | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.09 | 4/4/2025 12:59:04 PM EST | |||
| 265.00 | 1.54 | 2.92 | 3.05 | +2.15 | +238.89% | 2 | 4 | 0.35 | -0.11 | 0.00 | -0.10 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 270.00 | 2.56 | 3.50 | % | 0 | 0 | 0.35 | -0.14 | 0.01 | -0.11 | 4/4/2025 12:59:04 PM EST | |||
| 275.00 | 2.15 | 6.00 | % | 0 | 0 | 0.34 | -0.18 | 0.01 | -0.12 | 4/4/2025 12:59:04 PM EST | |||
| 280.00 | 3.50 | 6.85 | % | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.13 | 4/4/2025 12:59:04 PM EST | |||
| 285.00 | 4.80 | 7.90 | % | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.14 | 4/4/2025 12:59:04 PM EST | |||
| 290.00 | 6.15 | 9.20 | % | 0 | 0 | 0.32 | -0.30 | 0.01 | -0.15 | 4/4/2025 12:59:04 PM EST | |||
| 295.00 | 7.95 | 9.50 | % | 0 | 0 | 0.32 | -0.35 | 0.01 | -0.16 | 4/4/2025 12:59:04 PM EST | |||
| 300.00 | 9.15 | 11.05 | 8.10 | +3.25 | +67.01% | 1 | 1 | 0.31 | -0.40 | 0.01 | -0.16 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 305.00 | 12.10 | 12.95 | % | 0 | 0 | 0.31 | -0.46 | 0.01 | -0.16 | 4/4/2025 12:59:04 PM EST | |||
| 310.00 | 13.85 | 15.65 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.52 | 0.01 | -0.15 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 315.00 | 16.05 | 18.20 | 8.22 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.58 | 0.01 | -0.15 | 4/3/2025 | 4/4/2025 12:59:04 PM EST |
| 320.00 | 20.05 | 21.70 | % | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.14 | 4/4/2025 12:59:04 PM EST | |||
| 325.00 | 22.75 | 24.90 | 20.80 | +6.30 | +43.45% | 2 | 2 | 0.28 | -0.69 | 0.01 | -0.13 | 4/4/2025 | 4/4/2025 12:59:04 PM EST |
| 330.00 | 26.75 | 28.65 | % | 0 | 0 | 0.29 | -0.75 | 0.01 | -0.11 | 4/4/2025 12:59:04 PM EST | |||
| 335.00 | 30.40 | 32.30 | % | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.10 | 4/4/2025 12:59:04 PM EST | |||
| 340.00 | 34.90 | 36.40 | % | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.08 | 4/4/2025 12:59:04 PM EST | |||
| 345.00 | 37.90 | 41.65 | % | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.07 | 4/4/2025 12:59:04 PM EST | |||
| 350.00 | 42.75 | 46.35 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.06 | 4/4/2025 12:59:04 PM EST | |||
| 355.00 | 47.45 | 51.15 | % | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.05 | 4/4/2025 12:59:04 PM EST | |||
| 360.00 | 52.35 | 56.15 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 4/4/2025 12:59:04 PM EST | |||
| 365.00 | 57.15 | 61.15 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 4/4/2025 12:59:04 PM EST | |||
| 370.00 | 62.35 | 66.15 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 375.00 | 67.35 | 71.15 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 4/4/2025 12:59:04 PM EST | |||
| 380.00 | 72.35 | 76.15 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST | |||
| 385.00 | 77.35 | 81.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/4/2025 12:59:04 PM EST |