Options Chain for MCDONALDS CORP COM (MCD)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 122.80 | 123.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 160.00 | 112.70 | 113.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 170.00 | 102.50 | 103.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 175.00 | 97.80 | 99.35 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 180.00 | 92.80 | 93.85 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 185.00 | 87.85 | 88.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 190.00 | 83.00 | 83.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 195.00 | 77.75 | 78.85 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 200.00 | 72.80 | 73.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 205.00 | 67.80 | 68.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 210.00 | 62.85 | 63.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 215.00 | 57.90 | 58.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 220.00 | 52.90 | 53.75 | 52.75 | % | 1 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM | |
| 225.00 | 47.85 | 48.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 230.00 | 42.95 | 43.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 232.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||||
| 235.00 | 38.00 | 38.85 | 38.00 | % | 4 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM | |
| 237.50 | 35.45 | 36.35 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 240.00 | 32.95 | 33.85 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 242.50 | 30.40 | 31.40 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 245.00 | 28.05 | 28.80 | 26.40 | 0.00 | 0.00% | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 247.50 | 25.40 | 26.40 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 250.00 | 23.05 | 23.75 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.03 | 12/2/2022 8:59:16 PM | |||
| 252.50 | 20.65 | 21.30 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.03 | 12/2/2022 8:59:16 PM | |||
| 255.00 | 17.95 | 18.85 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.99 | 0.00 | -0.04 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 257.50 | 15.65 | 16.30 | % | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.05 | 12/2/2022 8:59:16 PM | |||
| 260.00 | 13.20 | 13.85 | 13.50 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.96 | 0.01 | -0.07 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 262.50 | 10.65 | 11.45 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.93 | 0.02 | -0.10 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 265.00 | 8.40 | 9.00 | 9.40 | 0.00 | 0.00% | 0 | 56 | 0.17 | 0.88 | 0.03 | -0.12 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 267.50 | 6.10 | 6.60 | 6.07 | -1.03 | -14.51% | 71 | 31 | 0.16 | 0.82 | 0.04 | -0.14 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 270.00 | 4.05 | 4.45 | 3.96 | -1.11 | -21.90% | 99 | 283 | 0.14 | 0.72 | 0.06 | -0.16 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 272.50 | 2.43 | 2.64 | 2.58 | -0.62 | -19.38% | 233 | 172 | 0.13 | 0.57 | 0.08 | -0.16 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 275.00 | 1.19 | 1.31 | 1.20 | -0.35 | -22.59% | 259 | 411 | 0.13 | 0.36 | 0.08 | -0.13 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 277.50 | 0.47 | 0.58 | 0.51 | -0.23 | -31.09% | 74 | 158 | 0.13 | 0.17 | 0.06 | -0.08 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 280.00 | 0.18 | 0.21 | 0.20 | -0.09 | -31.04% | 170 | 205 | 0.13 | 0.06 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 282.50 | 0.05 | 0.19 | 0.05 | -0.07 | -58.34% | 5 | 218 | 0.14 | 0.02 | 0.01 | -0.01 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 285.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 4 | 332 | 0.14 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 287.50 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 2 | 3 | 0.16 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 290.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 141 | 0.19 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 292.50 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:16 PM |
| 295.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 297.50 | 0.00 | 0.13 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 300.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 302.50 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 305.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 307.50 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 310.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:16 PM |
| 312.50 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 315.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:16 PM |
| 320.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 325.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 330.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:16 PM |
| 335.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 340.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 345.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 350.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:16 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 160.00 | 0.00 | 0.09 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 170.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 84 | 1.48 | 0.00 | 0.00 | -0.01 | 11/14/2022 | 12/2/2022 8:59:16 PM |
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 180.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.20 | 0.00 | 0.00 | -0.01 | 11/29/2022 | 12/2/2022 8:59:16 PM |
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||
| 200.00 | 0.00 | 0.03 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 10/27/2022 | 12/2/2022 8:59:16 PM |
| 205.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 11/11/2022 | 12/2/2022 8:59:16 PM |
| 210.00 | 0.00 | 0.15 | 0.02 | -0.09 | -81.82% | 1 | 2 | 0.87 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 215.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.02 | 11/18/2022 | 12/2/2022 8:59:16 PM |
| 220.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 225.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.00 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 3 | 36 | 0.61 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 232.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 12/2/2022 8:59:16 PM | |||||
| 235.00 | 0.00 | 0.16 | 0.09 | +0.02 | +28.58% | 7 | 248 | 0.54 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 237.50 | 0.00 | 0.17 | 0.03 | -0.07 | -70.00% | 3 | 9 | 0.52 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 240.00 | 0.00 | 0.17 | 0.03 | -0.02 | -40.00% | 2 | 30 | 0.48 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 242.50 | 0.00 | 0.08 | 0.07 | -0.11 | -61.12% | 35 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 245.00 | 0.02 | 0.22 | 0.03 | -0.03 | -50.00% | 7 | 97 | 0.37 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 247.50 | 0.00 | 0.18 | 0.03 | -0.11 | -78.58% | 3 | 57 | 0.34 | 0.00 | 0.00 | -0.02 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 250.00 | 0.05 | 0.12 | 0.03 | -0.05 | -62.50% | 31 | 156 | 0.31 | 0.00 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 252.50 | 0.02 | 0.19 | 0.09 | 0.00 | 0.00% | 1 | 3 | 0.28 | 0.00 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 255.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 12 | 141 | 0.25 | -0.01 | 0.00 | -0.04 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 257.50 | 0.07 | 0.15 | 0.07 | -0.34 | -82.93% | 60 | 142 | 0.23 | -0.02 | 0.01 | -0.05 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 260.00 | 0.11 | 0.20 | 0.14 | -0.05 | -26.32% | 121 | 231 | 0.21 | -0.04 | 0.01 | -0.07 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 262.50 | 0.17 | 0.22 | 0.18 | -0.05 | -21.74% | 52 | 298 | 0.19 | -0.07 | 0.02 | -0.10 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 265.00 | 0.28 | 0.32 | 0.28 | -0.06 | -17.65% | 225 | 455 | 0.17 | -0.12 | 0.03 | -0.12 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 267.50 | 0.45 | 0.52 | 0.49 | -0.06 | -10.91% | 113 | 458 | 0.16 | -0.18 | 0.04 | -0.14 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 270.00 | 0.84 | 0.93 | 0.88 | -0.16 | -15.39% | 591 | 2,134 | 0.14 | -0.28 | 0.06 | -0.16 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 272.50 | 1.54 | 1.65 | 1.61 | -0.24 | -12.98% | 91 | 119 | 0.13 | -0.43 | 0.08 | -0.16 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 275.00 | 2.70 | 2.91 | 3.00 | +0.41 | +15.83% | 48 | 170 | 0.13 | -0.64 | 0.08 | -0.13 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 277.50 | 4.25 | 4.90 | 4.91 | 0.00 | 0.00% | 0 | 10 | 0.12 | -0.83 | 0.06 | -0.08 | 12/1/2022 | 12/2/2022 8:59:16 PM |
| 280.00 | 6.60 | 7.15 | 8.50 | +1.64 | +23.91% | 1 | 29 | 0.17 | -0.94 | 0.03 | -0.04 | 12/2/2022 | 12/2/2022 8:59:16 PM |
| 282.50 | 9.00 | 9.65 | % | 0 | 0 | 0.19 | -0.98 | 0.01 | -0.01 | 12/2/2022 8:59:16 PM | |||
| 285.00 | 11.40 | 12.15 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.24 | -1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:16 PM |
| 287.50 | 13.95 | 14.55 | % | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 290.00 | 16.40 | 17.10 | 18.15 | 0.00 | 0.00% | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:16 PM |
| 292.50 | 18.95 | 19.65 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 295.00 | 21.40 | 22.15 | 21.79 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:16 PM |
| 297.50 | 23.65 | 24.75 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 300.00 | 26.40 | 27.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 302.50 | 28.90 | 29.95 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 305.00 | 31.40 | 32.35 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 307.50 | 33.90 | 34.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 310.00 | 36.40 | 37.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 312.50 | 38.90 | 39.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 315.00 | 41.35 | 42.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 320.00 | 46.40 | 47.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 325.00 | 51.40 | 52.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 330.00 | 56.40 | 57.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 335.00 | 61.40 | 62.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 340.00 | 66.40 | 67.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 345.00 | 71.40 | 72.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM | |||
| 350.00 | 76.35 | 77.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:16 PM |