Options Chain for MCDONALDS CORP COM (MCD) - $316.74 as of 4/25/2025 8:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 155.55 | 158.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 170.00 | 145.55 | 148.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 180.00 | 135.55 | 138.35 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 190.00 | 124.90 | 128.35 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 195.00 | 120.00 | 123.35 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 200.00 | 115.00 | 118.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 205.00 | 109.95 | 113.80 | 116.45 | +23.80 | +25.69% | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 210.00 | 104.95 | 108.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 215.00 | 100.65 | 103.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 220.00 | 95.65 | 98.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 225.00 | 90.70 | 93.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 230.00 | 85.00 | 88.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 235.00 | 80.70 | 83.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 240.00 | 75.75 | 78.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 245.00 | 70.40 | 73.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 250.00 | 65.70 | 68.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 255.00 | 60.45 | 63.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 260.00 | 55.50 | 58.20 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.06 | 4/25/2025 4:00:07 PM EST | |||
| 265.00 | 50.25 | 53.30 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.08 | 4/25/2025 4:00:07 PM EST | |||
| 270.00 | 45.40 | 48.75 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.09 | 4/25/2025 4:00:07 PM EST | |||
| 275.00 | 40.45 | 43.30 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.13 | 4/25/2025 4:00:07 PM EST | |||
| 280.00 | 36.00 | 38.45 | 38.09 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.93 | 0.01 | -0.16 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 285.00 | 30.70 | 33.65 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.17 | 4/25/2025 4:00:07 PM EST | |||
| 287.50 | 29.15 | 31.20 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.18 | 4/25/2025 4:00:07 PM EST | |||
| 290.00 | 26.65 | 28.80 | 19.20 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.88 | 0.01 | -0.19 | 4/10/2025 | 4/25/2025 4:00:07 PM EST |
| 292.50 | 25.40 | 26.20 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.20 | 4/25/2025 4:00:07 PM EST | |||
| 295.00 | 23.10 | 23.85 | 19.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.85 | 0.01 | -0.20 | 4/16/2025 | 4/25/2025 4:00:07 PM EST |
| 297.50 | 19.80 | 21.70 | % | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.21 | 4/25/2025 4:00:07 PM EST | |||
| 300.00 | 17.90 | 20.00 | 22.50 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.80 | 0.01 | -0.22 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 302.50 | 16.70 | 17.90 | 15.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.77 | 0.02 | -0.23 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 305.00 | 14.70 | 15.85 | 15.95 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.74 | 0.02 | -0.24 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 307.50 | 12.90 | 13.35 | 12.65 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.70 | 0.02 | -0.25 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 310.00 | 10.65 | 12.60 | 11.06 | -1.54 | -12.23% | 1 | 55 | 0.33 | 0.65 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 312.50 | 9.50 | 10.00 | 11.92 | +3.34 | +38.93% | 4 | 17 | 0.32 | 0.60 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 315.00 | 8.00 | 8.35 | 7.85 | -0.30 | -3.69% | 27 | 548 | 0.30 | 0.54 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 317.50 | 6.60 | 6.95 | 6.80 | +0.30 | +4.62% | 104 | 43 | 0.30 | 0.48 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 320.00 | 5.45 | 6.60 | 5.60 | -0.03 | -0.54% | 23 | 171 | 0.31 | 0.42 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 322.50 | 4.30 | 4.60 | 5.45 | +0.80 | +17.21% | 1 | 3 | 0.28 | 0.36 | 0.02 | -0.22 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 325.00 | 3.40 | 3.65 | 3.36 | +0.26 | +8.39% | 22 | 90 | 0.28 | 0.30 | 0.02 | -0.21 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 327.50 | 2.65 | 2.95 | 2.77 | +0.46 | +19.92% | 2 | 74 | 0.28 | 0.25 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 330.00 | 1.88 | 2.24 | 2.12 | +0.35 | +19.78% | 6 | 166 | 0.27 | 0.20 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 335.00 | 1.06 | 1.18 | 1.08 | 0.00 | 0.00% | 8 | 66 | 0.26 | 0.12 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 340.00 | 0.53 | 0.63 | 0.56 | +0.02 | +3.71% | 30 | 33 | 0.26 | 0.07 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 345.00 | 0.16 | 0.47 | 0.37 | -0.02 | -5.13% | 22 | 54 | 0.26 | 0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 350.00 | 0.06 | 0.14 | 0.14 | -1.46 | -91.25% | 15 | 2 | 0.24 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 355.00 | 0.01 | 0.28 | 0.67 | % | 2 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:07 PM EST | |
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 365.00 | 0.00 | 1.29 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 1.28 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 385.00 | 0.00 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 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 | 0.24 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.26 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.28 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.29 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 205.00 | 0.00 | 0.29 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.31 | 0.96 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:07 PM EST |
| 225.00 | 0.00 | 0.31 | 1.14 | 0.00 | 0.00% | 0 | 250 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 408 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:07 PM EST |
| 235.00 | 0.00 | 1.30 | 1.29 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 1.20 | 0.28 | 0.00 | 0.00% | 0 | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 250.00 | 0.03 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 60 | 0.85 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.51 | -0.02 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 265.00 | 0.02 | 1.48 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.50 | -0.03 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 4:00:07 PM EST |
| 270.00 | 0.14 | 1.45 | 0.26 | -0.08 | -23.53% | 1 | 24 | 0.50 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 275.00 | 0.25 | 0.59 | 0.37 | -0.16 | -30.19% | 25 | 38 | 0.41 | -0.06 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 280.00 | 0.28 | 0.56 | 0.52 | -0.10 | -16.13% | 1 | 11 | 0.38 | -0.07 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 285.00 | 0.56 | 0.69 | 0.77 | -0.08 | -9.42% | 6 | 15 | 0.36 | -0.09 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 287.50 | 0.67 | 0.82 | 0.82 | -0.13 | -13.69% | 17 | 87 | 0.35 | -0.10 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 290.00 | 0.80 | 0.96 | 0.87 | -0.06 | -6.46% | 148 | 49 | 0.34 | -0.12 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 292.50 | 1.00 | 1.31 | 1.20 | -0.18 | -13.05% | 3 | 9 | 0.34 | -0.13 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 295.00 | 1.23 | 1.34 | 1.50 | -0.39 | -20.64% | 1 | 36 | 0.32 | -0.15 | 0.01 | -0.20 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 297.50 | 1.50 | 1.69 | 1.86 | -0.18 | -8.83% | 3 | 21 | 0.32 | -0.17 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 300.00 | 1.81 | 1.94 | 2.13 | -0.64 | -23.11% | 112 | 1,192 | 0.30 | -0.20 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 302.50 | 2.30 | 2.47 | 2.51 | -0.69 | -21.57% | 4 | 13 | 0.30 | -0.23 | 0.02 | -0.23 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 305.00 | 2.80 | 2.97 | 3.04 | -0.31 | -9.26% | 4 | 87 | 0.30 | -0.26 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 307.50 | 3.40 | 3.70 | 3.76 | -0.39 | -9.40% | 1 | 35 | 0.29 | -0.30 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 310.00 | 4.15 | 4.35 | 4.50 | -1.11 | -19.79% | 6 | 113 | 0.28 | -0.35 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 312.50 | 4.80 | 5.35 | 5.70 | +0.08 | +1.43% | 6 | 4 | 0.27 | -0.40 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 315.00 | 5.95 | 6.20 | 6.30 | -0.35 | -5.27% | 87 | 597 | 0.27 | -0.46 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 317.50 | 6.90 | 7.40 | 7.55 | 0.00 | 0.00% | 47 | 19 | 0.26 | -0.52 | 0.02 | -0.25 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 320.00 | 8.30 | 10.90 | 8.90 | +0.01 | +0.12% | 9 | 59 | 0.31 | -0.58 | 0.02 | -0.24 | 4/25/2025 | 4/25/2025 4:00:07 PM EST |
| 322.50 | 9.65 | 10.10 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.64 | 0.02 | -0.22 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 325.00 | 9.60 | 12.10 | 10.55 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.70 | 0.02 | -0.21 | 4/23/2025 | 4/25/2025 4:00:07 PM EST |
| 327.50 | 12.05 | 13.55 | % | 0 | 0 | 0.22 | -0.75 | 0.02 | -0.18 | 4/25/2025 4:00:07 PM EST | |||
| 330.00 | 14.40 | 16.35 | 14.54 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.80 | 0.02 | -0.16 | 4/24/2025 | 4/25/2025 4:00:07 PM EST |
| 335.00 | 17.90 | 19.50 | % | 0 | 0 | 0.16 | -0.88 | 0.01 | -0.11 | 4/25/2025 4:00:07 PM EST | |||
| 340.00 | 22.20 | 25.40 | 42.85 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.07 | 4/7/2025 | 4/25/2025 4:00:07 PM EST |
| 345.00 | 27.25 | 30.40 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.04 | 4/25/2025 4:00:07 PM EST | |||
| 350.00 | 32.25 | 35.40 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 4/25/2025 4:00:07 PM EST | |||
| 355.00 | 36.65 | 40.35 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 360.00 | 41.60 | 45.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 4/25/2025 4:00:07 PM EST | |||
| 365.00 | 46.55 | 50.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 370.00 | 51.60 | 55.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 375.00 | 56.50 | 59.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 380.00 | 62.00 | 64.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 385.00 | 67.00 | 70.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST | |||
| 390.00 | 72.00 | 75.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:07 PM EST |