Options Chain for MCDONALDS CORP COM (MCD) - $313.49 as of 5/9/2025 12:50:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 149.90 | 153.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 170.00 | 139.85 | 143.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 180.00 | 130.05 | 133.75 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 190.00 | 120.30 | 123.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 195.00 | 114.95 | 118.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 200.00 | 110.10 | 113.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 205.00 | 104.95 | 108.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 210.00 | 100.00 | 103.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 215.00 | 95.40 | 98.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 220.00 | 90.15 | 93.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 225.00 | 85.05 | 89.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 230.00 | 80.15 | 83.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 235.00 | 75.15 | 79.05 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 240.00 | 70.15 | 74.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 245.00 | 65.25 | 69.05 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 250.00 | 60.20 | 64.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 255.00 | 55.55 | 59.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 260.00 | 50.65 | 54.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 265.00 | 45.70 | 49.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 270.00 | 41.05 | 44.20 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 275.00 | 35.85 | 39.35 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.02 | 5/9/2025 11:59:02 AM EST | |||
| 280.00 | 30.95 | 34.50 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.04 | 5/9/2025 11:59:02 AM EST | |||
| 285.00 | 27.05 | 29.75 | % | 0 | 0 | 0.29 | 0.92 | 0.01 | -0.05 | 5/9/2025 11:59:02 AM EST | |||
| 290.00 | 22.85 | 23.45 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.07 | 5/9/2025 11:59:02 AM EST | |||
| 295.00 | 18.40 | 18.85 | % | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.08 | 5/9/2025 11:59:02 AM EST | |||
| 300.00 | 14.20 | 14.60 | 17.95 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.76 | 0.02 | -0.10 | 5/5/2025 | 5/9/2025 11:59:02 AM EST |
| 305.00 | 10.35 | 10.70 | 11.77 | -2.43 | -17.12% | 6 | 2 | 0.21 | 0.68 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 310.00 | 7.05 | 7.35 | 8.15 | -1.70 | -17.26% | 2 | 95 | 0.19 | 0.58 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 315.00 | 4.40 | 4.65 | 4.50 | -2.50 | -35.72% | 5 | 80 | 0.18 | 0.45 | 0.03 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 320.00 | 2.46 | 2.81 | 3.04 | -1.47 | -32.60% | 8 | 153 | 0.17 | 0.32 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 325.00 | 1.14 | 1.23 | 1.43 | -1.24 | -46.45% | 39 | 21 | 0.16 | 0.21 | 0.02 | -0.07 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 330.00 | 0.46 | 0.65 | 0.60 | -0.62 | -50.82% | 12 | 85 | 0.16 | 0.12 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 335.00 | 0.00 | 0.36 | 0.50 | -0.25 | -33.34% | 1 | 8 | 0.16 | 0.06 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 340.00 | 0.00 | 0.37 | 0.52 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.03 | 0.00 | -0.02 | 5/7/2025 | 5/9/2025 11:59:02 AM EST |
| 345.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 350.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 355.00 | 0.00 | 1.33 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 365.00 | 0.00 | 0.22 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 370.00 | 0.00 | 1.31 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 375.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 380.00 | 0.00 | 2.14 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 385.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 390.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.33 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 170.00 | 0.00 | 1.33 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 195.00 | 0.00 | 1.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 205.00 | 0.00 | 1.36 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 220.00 | 0.00 | 2.18 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 225.00 | 0.00 | 1.41 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 235.00 | 0.00 | 2.22 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 245.00 | 0.00 | 2.25 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 250.00 | 0.00 | 1.47 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.30 | -0.03 | -9.10% | 1 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 265.00 | 0.00 | 1.56 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 270.00 | 0.00 | 0.71 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 275.00 | 0.46 | 0.59 | 0.51 | -0.65 | -56.04% | 1 | 2 | 0.27 | -0.03 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 280.00 | 0.61 | 2.04 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.05 | 0.01 | -0.04 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 285.00 | 0.84 | 2.30 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.08 | 0.01 | -0.05 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 290.00 | 1.25 | 1.52 | 1.13 | -0.11 | -8.88% | 1 | 48 | 0.23 | -0.12 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 295.00 | 1.87 | 2.05 | 2.01 | +0.73 | +57.04% | 8 | 17 | 0.22 | -0.17 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 300.00 | 2.67 | 2.96 | 2.92 | +0.65 | +28.64% | 9 | 68 | 0.21 | -0.24 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 305.00 | 4.00 | 4.35 | 3.91 | +0.51 | +15.00% | 6 | 46 | 0.20 | -0.32 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 310.00 | 5.80 | 6.20 | 5.66 | +0.81 | +16.71% | 7 | 59 | 0.19 | -0.42 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 315.00 | 8.30 | 8.70 | 7.43 | -0.20 | -2.63% | 2 | 31 | 0.18 | -0.55 | 0.03 | -0.11 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 320.00 | 11.50 | 11.90 | 11.42 | +1.71 | +17.62% | 2 | 25 | 0.18 | -0.68 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 11:59:02 AM EST |
| 325.00 | 15.30 | 15.75 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.79 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 11:59:02 AM EST |
| 330.00 | 18.05 | 20.70 | % | 0 | 0 | 0.18 | -0.88 | 0.01 | -0.05 | 5/9/2025 11:59:02 AM EST | |||
| 335.00 | 22.85 | 26.30 | % | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.03 | 5/9/2025 11:59:02 AM EST | |||
| 340.00 | 27.70 | 31.15 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 5/9/2025 11:59:02 AM EST | |||
| 345.00 | 32.55 | 36.05 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 5/9/2025 11:59:02 AM EST | |||
| 350.00 | 37.55 | 41.15 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 355.00 | 42.50 | 46.35 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 360.00 | 47.45 | 51.30 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 365.00 | 52.40 | 56.30 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 370.00 | 57.45 | 61.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 375.00 | 62.35 | 66.25 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 380.00 | 67.40 | 70.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 385.00 | 72.40 | 76.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST | |||
| 390.00 | 77.30 | 81.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:02 AM EST |