Options Chain for MCDONALDS CORP COM (MCD) - $312.49 as of 5/30/2025 5:39:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 152.65 | 155.25 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 170.00 | 142.80 | 145.80 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 132.60 | 135.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 122.65 | 125.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 118.20 | 120.65 | 119.50 | % | 2 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 200.00 | 112.60 | 115.80 | 114.52 | % | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 205.00 | 108.25 | 110.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 103.30 | 105.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 215.00 | 97.60 | 100.60 | 99.53 | % | 2 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 220.00 | 92.75 | 95.80 | 94.55 | % | 2 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 225.00 | 87.65 | 90.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 82.75 | 85.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 235.00 | 77.65 | 80.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 72.50 | 75.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 245.00 | 67.60 | 70.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 62.50 | 65.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 255.00 | 58.25 | 60.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 53.25 | 55.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 265.00 | 48.40 | 50.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 270.00 | 42.50 | 45.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 275.00 | 37.60 | 40.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 280.00 | 32.65 | 35.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 285.00 | 27.80 | 30.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 290.00 | 22.75 | 25.80 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 292.50 | 20.65 | 23.00 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 295.00 | 17.85 | 20.80 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 297.50 | 15.70 | 18.25 | 16.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 12.60 | 14.95 | 14.25 | +3.35 | +30.74% | 820 | 101 | 0.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 302.50 | 10.35 | 12.40 | 11.35 | -2.26 | -16.61% | 4 | 2 | 0.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 305.00 | 8.00 | 9.95 | 9.60 | +0.94 | +10.86% | 75 | 68 | 0.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 307.50 | 5.65 | 7.55 | 6.61 | +1.38 | +26.39% | 459 | 3 | 0.22 | 0.86 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 3.95 | 5.30 | 4.35 | +0.80 | +22.54% | 94 | 230 | 0.16 | 0.71 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 312.50 | 2.62 | 2.90 | 2.79 | +0.50 | +21.84% | 181 | 159 | 0.16 | 0.53 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 315.00 | 1.55 | 1.89 | 1.55 | +0.20 | +14.82% | 1,132 | 933 | 0.16 | 0.36 | 0.07 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 317.50 | 0.82 | 1.01 | 0.98 | +0.22 | +28.95% | 159 | 318 | 0.16 | 0.21 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 0.42 | 0.57 | 0.59 | +0.13 | +28.27% | 526 | 735 | 0.16 | 0.12 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 322.50 | 0.22 | 0.35 | 0.27 | +0.01 | +3.85% | 136 | 176 | 0.17 | 0.07 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 325.00 | 0.12 | 0.20 | 0.15 | -0.03 | -16.67% | 145 | 471 | 0.17 | 0.04 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 327.50 | 0.06 | 0.18 | 0.09 | -0.01 | -10.00% | 47 | 60 | 0.19 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 0.04 | 0.14 | 0.06 | -0.11 | -64.71% | 140 | 708 | 0.18 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 332.50 | 0.01 | 1.32 | 0.20 | 0.00 | 0.00% | 0 | 60 | 0.28 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 335.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 55 | 29 | 0.21 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 337.50 | 0.01 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 7 | 105 | 0.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 342.50 | 0.01 | 1.28 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 345.00 | 0.00 | 0.57 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.27 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 1.26 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 1.26 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 1.27 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.81 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.72 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.17 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.17 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.18 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.18 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.93 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.19 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.07 | 0.23 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.14 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.06 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.58 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 0.81 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.09 | 0.05 | +0.01 | +25.00% | 2 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.78 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 275.00 | 0.02 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 0.03 | 0.25 | 0.05 | -0.03 | -37.50% | 3 | 90 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 285.00 | 0.03 | 0.12 | 0.06 | -0.18 | -75.00% | 108 | 59 | 0.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 0.02 | 0.09 | 0.05 | -0.12 | -70.59% | 149 | 124 | 0.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 292.50 | 0.05 | 0.20 | 0.10 | -0.14 | -58.34% | 5 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 295.00 | 0.09 | 0.15 | 0.11 | -0.21 | -65.63% | 36 | 275 | 0.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 297.50 | 0.12 | 0.27 | 0.16 | -0.32 | -66.67% | 200 | 922 | 0.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 0.26 | 0.33 | 0.25 | -0.42 | -62.69% | 284 | 355 | 0.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 302.50 | 0.43 | 0.57 | 0.38 | -0.61 | -61.62% | 64 | 105 | 0.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 305.00 | 0.51 | 0.87 | 0.75 | -0.73 | -49.33% | 224 | 487 | 0.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 307.50 | 1.07 | 1.35 | 0.94 | -1.27 | -57.47% | 255 | 85 | 0.22 | -0.14 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 1.65 | 2.07 | 1.63 | -1.57 | -49.07% | 214 | 246 | 0.18 | -0.29 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 312.50 | 2.89 | 3.15 | 2.79 | -1.64 | -37.02% | 201 | 97 | 0.16 | -0.47 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 315.00 | 4.10 | 4.70 | 4.09 | -2.03 | -33.17% | 178 | 201 | 0.16 | -0.64 | 0.07 | -0.11 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 317.50 | 4.90 | 7.15 | 5.67 | -1.93 | -25.40% | 12 | 102 | 0.18 | -0.79 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 7.85 | 8.55 | 8.86 | -0.76 | -7.90% | 5 | 115 | 0.17 | -0.88 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 322.50 | 9.15 | 11.20 | 11.29 | -1.01 | -8.22% | 11 | 44 | 0.23 | -0.93 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 325.00 | 11.35 | 13.75 | 13.60 | +0.58 | +4.46% | 3 | 15 | 0.27 | -0.96 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 327.50 | 13.45 | 16.70 | 13.70 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.98 | 0.01 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 16.00 | 18.60 | 15.78 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.99 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 332.50 | 18.45 | 21.10 | 18.13 | 0.00 | 0.00% | 0 | 2 | 0.46 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 335.00 | 21.00 | 23.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 337.50 | 23.50 | 26.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 340.00 | 25.95 | 29.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 342.50 | 28.60 | 31.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 345.00 | 31.00 | 34.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 350.00 | 35.95 | 38.90 | 30.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 355.00 | 41.70 | 44.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 360.00 | 46.30 | 49.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 365.00 | 50.90 | 54.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 56.70 | 59.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 375.00 | 61.30 | 64.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 66.65 | 69.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 385.00 | 71.25 | 74.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 76.70 | 79.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |