Options Chain for MCDONALDS CORP COM (MCD) - $314.01 as of 5/27/2025 5:49:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 153.10 | 157.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 170.00 | 143.10 | 147.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 180.00 | 133.05 | 137.05 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 190.00 | 123.05 | 127.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 195.00 | 118.10 | 122.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 200.00 | 113.05 | 117.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 205.00 | 108.05 | 112.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 210.00 | 103.05 | 107.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 215.00 | 98.10 | 102.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 220.00 | 93.15 | 97.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 225.00 | 88.15 | 92.05 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 230.00 | 83.15 | 87.05 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 235.00 | 78.15 | 82.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 240.00 | 73.15 | 77.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 245.00 | 68.15 | 72.05 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 250.00 | 63.05 | 67.05 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 255.00 | 58.15 | 62.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 260.00 | 53.90 | 56.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 265.00 | 48.50 | 51.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 270.00 | 43.35 | 47.10 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 275.00 | 39.15 | 41.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 280.00 | 33.70 | 36.20 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 285.00 | 28.70 | 32.15 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 290.00 | 24.15 | 26.15 | 22.25 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 3:59:53 PM EST |
| 292.50 | 21.20 | 23.70 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 5/27/2025 3:59:53 PM EST | |||
| 295.00 | 19.65 | 21.80 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 5/27/2025 3:59:53 PM EST | |||
| 297.50 | 17.10 | 19.40 | % | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.04 | 5/27/2025 3:59:53 PM EST | |||
| 300.00 | 15.05 | 16.00 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.88 | 0.02 | -0.06 | 5/12/2025 | 5/27/2025 3:59:53 PM EST |
| 302.50 | 13.05 | 13.90 | % | 0 | 0 | 0.22 | 0.83 | 0.02 | -0.07 | 5/27/2025 3:59:53 PM EST | |||
| 305.00 | 10.40 | 11.65 | 11.15 | -0.50 | -4.30% | 16 | 5 | 0.21 | 0.78 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 307.50 | 8.90 | 9.20 | % | 0 | 0 | 0.19 | 0.72 | 0.03 | -0.10 | 5/27/2025 3:59:53 PM EST | |||
| 310.00 | 7.05 | 7.35 | 6.20 | -2.02 | -24.58% | 4 | 44 | 0.18 | 0.65 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 312.50 | 5.45 | 5.70 | 5.69 | % | 5 | 0 | 0.18 | 0.57 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 315.00 | 4.10 | 4.30 | 4.20 | -0.90 | -17.65% | 116 | 256 | 0.17 | 0.48 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 317.50 | 2.95 | 3.15 | 2.90 | % | 11 | 0 | 0.17 | 0.39 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 320.00 | 2.07 | 2.20 | 2.20 | -0.58 | -20.87% | 22 | 72 | 0.17 | 0.30 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 322.50 | 1.34 | 1.52 | 1.36 | % | 1 | 0 | 0.16 | 0.22 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 325.00 | 0.84 | 1.05 | 0.96 | -0.33 | -25.59% | 50 | 91 | 0.16 | 0.16 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 327.50 | 0.53 | 0.67 | % | 0 | 0 | 0.16 | 0.11 | 0.02 | -0.05 | 5/27/2025 3:59:53 PM EST | |||
| 330.00 | 0.33 | 0.44 | 0.41 | -0.19 | -31.67% | 121 | 236 | 0.16 | 0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 332.50 | 0.18 | 0.29 | % | 0 | 0 | 0.16 | 0.05 | 0.01 | -0.03 | 5/27/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 46 | 0.20 | 0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 1.15 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.32 | 0.01 | -0.29 | -96.67% | 100 | 109 | 0.22 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 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 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 255.00 | 0.01 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:53 PM EST |
| 260.00 | 0.03 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:53 PM EST |
| 265.00 | 0.05 | 0.20 | 0.12 | -0.09 | -42.86% | 4 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 270.00 | 0.05 | 0.28 | 0.14 | -0.09 | -39.13% | 1 | 6 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 275.00 | 0.07 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 33 | 0.34 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:53 PM EST |
| 280.00 | 0.05 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 285.00 | 0.30 | 0.39 | 0.37 | -0.16 | -30.19% | 17 | 70 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 290.00 | 0.44 | 0.54 | 0.65 | -0.01 | -1.52% | 1 | 150 | 0.25 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 292.50 | 0.53 | 0.66 | 0.70 | % | 1 | 0 | 0.26 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 295.00 | 0.70 | 0.81 | 0.70 | -0.22 | -23.92% | 51 | 85 | 0.23 | -0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 297.50 | 0.85 | 1.01 | 1.27 | % | 6 | 0 | 0.22 | -0.08 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 300.00 | 1.06 | 1.20 | 1.10 | -0.44 | -28.58% | 24 | 675 | 0.21 | -0.12 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 302.50 | 1.42 | 1.63 | 1.43 | % | 3 | 0 | 0.20 | -0.17 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 305.00 | 1.88 | 2.08 | 1.88 | -0.58 | -23.58% | 68 | 87 | 0.20 | -0.22 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 307.50 | 2.42 | 2.64 | 2.80 | % | 4 | 0 | 0.19 | -0.28 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 310.00 | 3.15 | 3.35 | 3.82 | 0.00 | 0.00% | 0 | 75 | 0.18 | -0.35 | 0.03 | -0.10 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 312.50 | 4.05 | 4.30 | 4.06 | % | 2 | 0 | 0.18 | -0.43 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 3:59:53 PM EST | |
| 315.00 | 5.20 | 5.40 | 5.30 | -0.55 | -9.41% | 6 | 63 | 0.17 | -0.52 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 317.50 | 6.55 | 6.85 | % | 0 | 0 | 0.17 | -0.61 | 0.03 | -0.10 | 5/27/2025 3:59:53 PM EST | |||
| 320.00 | 8.00 | 8.50 | 8.35 | -1.35 | -13.92% | 2 | 44 | 0.16 | -0.70 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 322.50 | 9.40 | 10.40 | % | 0 | 0 | 0.15 | -0.78 | 0.03 | -0.08 | 5/27/2025 3:59:53 PM EST | |||
| 325.00 | 11.15 | 12.55 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.14 | -0.84 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 327.50 | 13.90 | 14.90 | % | 0 | 0 | 0.16 | -0.89 | 0.02 | -0.05 | 5/27/2025 3:59:53 PM EST | |||
| 330.00 | 15.15 | 17.55 | 15.93 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.92 | 0.01 | -0.04 | 5/5/2025 | 5/27/2025 3:59:53 PM EST |
| 332.50 | 18.30 | 20.50 | % | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.03 | 5/27/2025 3:59:53 PM EST | |||
| 335.00 | 20.45 | 23.20 | % | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.02 | 5/27/2025 3:59:53 PM EST | |||
| 337.50 | 22.85 | 25.55 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 340.00 | 25.45 | 28.20 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:53 PM EST | |||
| 345.00 | 30.25 | 33.15 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 350.00 | 34.60 | 38.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 355.00 | 39.60 | 43.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 360.00 | 44.60 | 48.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 365.00 | 49.60 | 53.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 370.00 | 54.60 | 58.55 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 375.00 | 59.60 | 63.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 380.00 | 64.55 | 68.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 385.00 | 69.55 | 73.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 390.00 | 74.55 | 78.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:53 PM EST |