Options Chain for MCDONALDS CORP COM (MCD) - $289.63 as of 6/20/2025 3:49:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 92.00 | 95.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 87.05 | 90.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 205.00 | 82.10 | 85.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 210.00 | 77.15 | 80.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 215.00 | 72.25 | 75.55 | 99.33 | 0.00 | 0.00% | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 220.00 | 67.30 | 70.70 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 225.00 | 62.40 | 65.25 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 57.50 | 60.35 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 235.00 | 52.65 | 55.90 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 240.00 | 47.80 | 50.65 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.05 | 6/20/2025 3:59:57 PM EST | |||
| 245.00 | 43.45 | 46.00 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.06 | 6/20/2025 3:59:57 PM EST | |||
| 250.00 | 38.85 | 40.75 | 39.75 | % | 2 | 0 | 0.20 | 0.93 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 255.00 | 34.35 | 36.45 | 39.19 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.91 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 260.00 | 29.85 | 31.75 | 60.00 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.87 | 0.01 | -0.08 | 5/16/2025 | 6/20/2025 3:59:57 PM EST |
| 265.00 | 25.85 | 27.55 | 32.20 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.83 | 0.01 | -0.09 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 270.00 | 21.95 | 23.30 | 22.70 | -2.70 | -10.63% | 30 | 31 | 0.23 | 0.79 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 275.00 | 18.10 | 19.40 | 19.58 | -1.95 | -9.06% | 1 | 8 | 0.22 | 0.73 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 280.00 | 14.65 | 15.65 | 15.11 | -2.48 | -14.10% | 3 | 29 | 0.22 | 0.67 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 285.00 | 11.40 | 13.00 | 11.10 | -2.40 | -17.78% | 24 | 12 | 0.21 | 0.59 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 290.00 | 8.60 | 9.75 | 8.90 | -1.50 | -14.43% | 48 | 121 | 0.20 | 0.51 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 295.00 | 6.55 | 6.90 | 6.30 | -1.55 | -19.75% | 12 | 88 | 0.20 | 0.42 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 300.00 | 4.55 | 5.20 | 4.55 | -1.25 | -21.56% | 404 | 2,654 | 0.20 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 305.00 | 3.20 | 3.65 | 3.10 | -1.15 | -27.06% | 25 | 314 | 0.20 | 0.26 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 310.00 | 2.17 | 2.48 | 2.33 | -0.65 | -21.82% | 114 | 482 | 0.20 | 0.20 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 315.00 | 1.46 | 1.74 | 1.61 | -0.40 | -19.90% | 29 | 481 | 0.20 | 0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 320.00 | 1.01 | 1.20 | 1.02 | -0.38 | -27.15% | 24 | 200 | 0.20 | 0.10 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 325.00 | 0.70 | 0.88 | 0.75 | -0.27 | -26.48% | 40 | 1,034 | 0.20 | 0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 330.00 | 0.45 | 0.63 | 0.50 | -0.22 | -30.56% | 13 | 164 | 0.21 | 0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.96 | 0.37 | -0.14 | -27.46% | 1 | 222 | 0.20 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 340.00 | 0.10 | 0.30 | 0.25 | -0.10 | -28.58% | 32 | 1,052 | 0.22 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 1.01 | 0.26 | 0.00 | 0.00% | 0 | 109 | 0.30 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.58 | 0.18 | 0.00 | 0.00% | 0 | 264 | 0.26 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.93 | 0.56 | 0.00 | 0.00% | 0 | 108 | 0.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.43 | 0.14 | -0.45 | -76.28% | 1 | 9 | 0.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 1.29 | 0.49 | 0.00 | 0.00% | 0 | 506 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 1.06 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 1.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 1.21 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 1.76 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.24 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 1.18 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.04 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 405.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 1.64 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 415.00 | 0.00 | 1.88 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.77 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.74 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.18 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.02 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.67 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.45 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.68 | 0.45 | % | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 235.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.03 | 0.00 | -0.05 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 240.00 | 0.05 | 1.43 | 0.65 | 0.00 | 0.00% | 0 | 71 | 0.29 | -0.04 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 245.00 | 0.80 | 0.99 | 0.91 | +0.17 | +22.98% | 1 | 11 | 0.29 | -0.05 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 250.00 | 0.88 | 1.21 | 1.19 | +0.19 | +19.00% | 6 | 7 | 0.27 | -0.07 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 255.00 | 1.29 | 1.53 | 1.54 | +0.15 | +10.80% | 43 | 22 | 0.26 | -0.09 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 260.00 | 1.75 | 1.99 | 1.90 | +0.07 | +3.83% | 29 | 695 | 0.25 | -0.13 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 265.00 | 2.38 | 2.61 | 2.66 | +0.50 | +23.15% | 6 | 308 | 0.24 | -0.17 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 270.00 | 3.15 | 3.35 | 3.42 | +0.32 | +10.33% | 20 | 112 | 0.23 | -0.21 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 275.00 | 4.25 | 4.45 | 4.60 | +0.38 | +9.01% | 224 | 161 | 0.23 | -0.27 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 280.00 | 5.60 | 5.90 | 6.07 | +0.67 | +12.41% | 16 | 440 | 0.22 | -0.33 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 285.00 | 6.40 | 7.65 | 7.74 | +0.74 | +10.58% | 49 | 185 | 0.21 | -0.41 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 290.00 | 8.60 | 9.90 | 10.40 | +1.39 | +15.43% | 15 | 707 | 0.21 | -0.49 | 0.02 | -0.10 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 295.00 | 11.75 | 12.80 | 13.12 | +1.47 | +12.62% | 8 | 279 | 0.20 | -0.58 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 300.00 | 15.25 | 16.05 | 16.45 | +1.98 | +13.69% | 21 | 1,402 | 0.20 | -0.66 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 305.00 | 18.50 | 19.85 | 20.10 | +2.51 | +14.27% | 15 | 173 | 0.19 | -0.74 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 310.00 | 22.50 | 24.20 | 24.23 | +3.38 | +16.22% | 1 | 242 | 0.20 | -0.80 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 315.00 | 27.05 | 28.85 | 26.11 | +0.84 | +3.33% | 1 | 277 | 0.24 | -0.85 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 320.00 | 31.60 | 34.40 | 31.68 | +2.13 | +7.21% | 1 | 72 | 0.26 | -0.90 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 325.00 | 36.40 | 39.75 | 37.85 | +5.70 | +17.73% | 3 | 11 | 0.30 | -0.93 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 330.00 | 41.90 | 44.35 | 37.99 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.95 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 335.00 | 47.25 | 49.75 | 26.77 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 3:59:57 PM EST |
| 340.00 | 52.20 | 54.75 | 28.48 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:57 PM EST |
| 345.00 | 56.60 | 59.75 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 350.00 | 61.25 | 64.15 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 355.00 | 67.20 | 69.75 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 360.00 | 72.20 | 74.75 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 365.00 | 76.40 | 79.75 | 62.75 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 370.00 | 81.40 | 84.75 | 67.77 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 375.00 | 86.30 | 89.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 380.00 | 92.20 | 94.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 385.00 | 97.20 | 99.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 390.00 | 101.40 | 104.75 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 395.00 | 107.20 | 109.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 400.00 | 111.20 | 114.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 405.00 | 116.40 | 119.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 410.00 | 121.20 | 124.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 415.00 | 126.40 | 129.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 420.00 | 131.40 | 134.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |