Options Chain for MCDONALDS CORP COM (MCD) - $289.63 as of 6/19/2025 7:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 128.55 | 132.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 170.00 | 118.60 | 122.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 180.00 | 108.65 | 112.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 190.00 | 98.75 | 102.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 195.00 | 93.80 | 97.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 200.00 | 88.85 | 92.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 205.00 | 83.85 | 87.75 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 210.00 | 78.95 | 82.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 215.00 | 74.15 | 77.85 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 220.00 | 69.10 | 72.90 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 225.00 | 64.25 | 67.95 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 6/18/2025 3:29:11 PM EST | |||
| 230.00 | 59.25 | 63.05 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 6/18/2025 3:29:11 PM EST | |||
| 235.00 | 54.65 | 58.15 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 6/18/2025 3:29:11 PM EST | |||
| 240.00 | 49.55 | 53.30 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 6/18/2025 3:29:11 PM EST | |||
| 245.00 | 44.65 | 48.45 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 6/18/2025 3:29:11 PM EST | |||
| 250.00 | 40.10 | 43.65 | % | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.06 | 6/18/2025 3:29:11 PM EST | |||
| 255.00 | 36.05 | 38.35 | % | 0 | 0 | 0.27 | 0.93 | 0.01 | -0.08 | 6/18/2025 3:29:11 PM EST | |||
| 260.00 | 30.60 | 34.15 | % | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.09 | 6/18/2025 3:29:11 PM EST | |||
| 265.00 | 26.50 | 29.75 | % | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.10 | 6/18/2025 3:29:11 PM EST | |||
| 270.00 | 22.90 | 25.30 | % | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.11 | 6/18/2025 3:29:11 PM EST | |||
| 275.00 | 19.00 | 20.50 | % | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.11 | 6/18/2025 3:29:11 PM EST | |||
| 280.00 | 15.25 | 16.55 | 16.05 | % | 2 | 0 | 0.20 | 0.70 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:11 PM EST | |
| 285.00 | 11.80 | 13.90 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.63 | 0.02 | -0.12 | 6/17/2025 | 6/18/2025 3:29:11 PM EST |
| 290.00 | 8.90 | 10.10 | 9.05 | % | 6 | 0 | 0.21 | 0.54 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:11 PM EST | |
| 295.00 | 6.45 | 7.80 | 6.55 | -2.93 | -30.91% | 102 | 102 | 0.20 | 0.44 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 300.00 | 4.50 | 5.45 | 5.00 | -1.30 | -20.64% | 151 | 127 | 0.20 | 0.35 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 305.00 | 2.76 | 3.70 | 3.15 | -1.19 | -27.42% | 25 | 28 | 0.20 | 0.26 | 0.02 | -0.09 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 310.00 | 1.62 | 2.45 | 2.15 | -0.75 | -25.87% | 13 | 41 | 0.21 | 0.20 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 315.00 | 1.29 | 1.75 | 1.45 | -0.41 | -22.05% | 3 | 210 | 0.20 | 0.14 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 320.00 | 0.86 | 1.02 | 0.97 | -0.69 | -41.57% | 11 | 2 | 0.21 | 0.10 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 325.00 | 0.57 | 1.15 | 0.66 | -1.14 | -63.34% | 5 | 76 | 0.21 | 0.07 | 0.01 | -0.04 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 330.00 | 0.00 | 0.64 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.04 | 0.00 | -0.02 | 6/17/2025 | 6/18/2025 3:29:11 PM EST |
| 335.00 | 0.00 | 1.62 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 340.00 | 0.00 | 1.60 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 345.00 | 0.00 | 1.49 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 350.00 | 0.00 | 1.45 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 355.00 | 0.00 | 1.49 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 365.00 | 0.00 | 1.38 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 370.00 | 0.00 | 1.37 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 375.00 | 0.00 | 1.36 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 385.00 | 0.00 | 1.34 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 390.00 | 0.00 | 1.33 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 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 | 0.93 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 180.00 | 0.00 | 1.47 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 195.00 | 0.00 | 1.51 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 200.00 | 0.00 | 1.53 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 205.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 210.00 | 0.00 | 1.57 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 215.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 220.00 | 0.00 | 1.63 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 225.00 | 0.00 | 1.57 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 6/18/2025 3:29:11 PM EST | |||
| 230.00 | 0.00 | 1.62 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 6/18/2025 3:29:11 PM EST | |||
| 235.00 | 0.00 | 1.69 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 6/18/2025 3:29:11 PM EST | |||
| 240.00 | 0.00 | 1.84 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.04 | 6/18/2025 3:29:11 PM EST | |||
| 245.00 | 0.00 | 1.88 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.05 | 6/18/2025 3:29:11 PM EST | |||
| 250.00 | 0.00 | 2.12 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/18/2025 3:29:11 PM EST |
| 255.00 | 0.88 | 1.18 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.07 | 0.01 | -0.08 | 6/17/2025 | 6/18/2025 3:29:11 PM EST |
| 260.00 | 1.13 | 1.47 | 1.37 | +0.18 | +15.13% | 10 | 3 | 0.27 | -0.10 | 0.01 | -0.09 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 265.00 | 1.63 | 1.97 | 1.18 | -0.49 | -29.35% | 9 | 12 | 0.26 | -0.14 | 0.01 | -0.10 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 270.00 | 2.23 | 2.64 | 2.50 | +0.40 | +19.05% | 43 | 11 | 0.24 | -0.18 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 275.00 | 2.84 | 4.25 | 3.05 | +0.35 | +12.97% | 4 | 15 | 0.24 | -0.23 | 0.01 | -0.11 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 280.00 | 3.85 | 4.75 | 4.29 | +0.38 | +9.72% | 21 | 61 | 0.23 | -0.30 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 285.00 | 5.85 | 6.40 | 6.07 | +0.87 | +16.74% | 7 | 270 | 0.22 | -0.37 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 290.00 | 7.90 | 8.40 | 7.95 | +1.55 | +24.22% | 23 | 16 | 0.21 | -0.46 | 0.02 | -0.12 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 295.00 | 9.75 | 11.05 | 9.34 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.56 | 0.02 | -0.11 | 6/17/2025 | 6/18/2025 3:29:11 PM EST |
| 300.00 | 12.65 | 14.20 | 13.85 | +5.18 | +59.75% | 13 | 9 | 0.20 | -0.65 | 0.02 | -0.10 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 305.00 | 15.45 | 17.90 | 15.70 | +0.48 | +3.16% | 2 | 17 | 0.18 | -0.74 | 0.02 | -0.09 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 310.00 | 20.20 | 22.90 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.80 | 0.01 | -0.07 | 6/17/2025 | 6/18/2025 3:29:11 PM EST |
| 315.00 | 24.45 | 26.65 | 24.30 | +2.45 | +11.22% | 1 | 2 | 0.23 | -0.86 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:11 PM EST |
| 320.00 | 28.75 | 32.35 | % | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.05 | 6/18/2025 3:29:11 PM EST | |||
| 325.00 | 33.75 | 37.25 | % | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.04 | 6/18/2025 3:29:11 PM EST | |||
| 330.00 | 38.75 | 42.25 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 6/18/2025 3:29:11 PM EST | |||
| 335.00 | 43.75 | 47.50 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 340.00 | 48.75 | 52.60 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 345.00 | 53.75 | 57.60 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/18/2025 3:29:11 PM EST | |||
| 350.00 | 58.75 | 62.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 355.00 | 63.60 | 67.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 360.00 | 68.75 | 72.60 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 365.00 | 73.70 | 77.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 370.00 | 78.75 | 82.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 375.00 | 83.75 | 87.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 380.00 | 88.75 | 92.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 385.00 | 93.65 | 97.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST | |||
| 390.00 | 98.55 | 102.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:11 PM EST |