Options Chain for MCDONALDS CORP COM (MCD) - $275.60 as of 4/26/2024 3:28:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 77.50 | 80.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 72.25 | 75.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 205.00 | 67.30 | 70.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 62.20 | 65.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 215.00 | 57.25 | 60.95 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 220.00 | 52.30 | 56.00 | 57.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 225.00 | 47.25 | 50.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 230.00 | 42.35 | 45.95 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 235.00 | 38.25 | 41.10 | 33.12 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.05 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 240.00 | 33.25 | 36.20 | 48.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.06 | 3/13/2024 | 4/26/2024 3:59:48 PM EST |
| 245.00 | 27.90 | 31.25 | 23.40 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.96 | 0.00 | -0.07 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 247.50 | 25.55 | 28.60 | % | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.08 | 4/26/2024 3:59:48 PM EST | |||
| 250.00 | 23.00 | 26.45 | 19.95 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.93 | 0.01 | -0.09 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 252.50 | 21.70 | 23.95 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.10 | 4/26/2024 3:59:48 PM EST | |||
| 255.00 | 19.20 | 21.50 | 21.88 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.89 | 0.01 | -0.11 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 257.50 | 17.00 | 18.00 | % | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.12 | 4/26/2024 3:59:48 PM EST | |||
| 260.00 | 14.25 | 15.35 | 17.25 | 0.00 | 0.00% | 0 | 118 | 0.19 | 0.83 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 262.50 | 12.40 | 13.30 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.79 | 0.02 | -0.13 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 265.00 | 10.25 | 11.25 | 12.25 | -1.35 | -9.93% | 1 | 716 | 0.19 | 0.75 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 267.50 | 8.60 | 9.30 | 10.00 | -1.70 | -14.53% | 1 | 1 | 0.20 | 0.69 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 270.00 | 7.10 | 7.65 | 9.15 | -0.05 | -0.55% | 51 | 1,432 | 0.20 | 0.63 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 272.50 | 6.00 | 6.20 | 6.00 | -2.60 | -30.24% | 36 | 103 | 0.20 | 0.56 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 275.00 | 4.65 | 4.85 | 5.20 | -1.33 | -20.37% | 175 | 2,373 | 0.20 | 0.48 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 277.50 | 3.55 | 3.70 | 4.30 | -0.60 | -12.25% | 18 | 385 | 0.20 | 0.40 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 280.00 | 2.64 | 2.79 | 2.81 | -0.79 | -21.95% | 133 | 961 | 0.19 | 0.32 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 282.50 | 1.86 | 1.98 | 2.44 | -0.66 | -21.29% | 297 | 126 | 0.19 | 0.25 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 285.00 | 1.33 | 1.41 | 1.36 | -0.81 | -37.33% | 650 | 1,922 | 0.19 | 0.20 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 287.50 | 0.91 | 1.00 | 1.18 | -0.19 | -13.87% | 36 | 138 | 0.19 | 0.15 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 290.00 | 0.61 | 0.67 | 0.82 | -0.22 | -21.16% | 134 | 10,653 | 0.19 | 0.11 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 292.50 | 0.27 | 0.45 | 0.50 | -0.21 | -29.58% | 60 | 203 | 0.18 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 295.00 | 0.19 | 0.34 | 0.30 | -0.20 | -40.00% | 9 | 871 | 0.19 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 300.00 | 0.09 | 0.30 | 0.16 | -0.07 | -30.44% | 32 | 885 | 0.21 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 305.00 | 0.05 | 0.15 | 0.15 | -0.02 | -11.77% | 7 | 706 | 0.21 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 10 | 291 | 0.22 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 315.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 2 | 542 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 598 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 325.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.36 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 335.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.37 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 345.00 | 0.00 | 0.85 | 0.11 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 355.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:48 PM EST |
| 365.00 | 0.00 | 0.16 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 370.00 | 0.00 | 0.16 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 375.00 | 0.00 | 0.16 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 380.00 | 0.00 | 0.16 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 385.00 | 0.00 | 0.16 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 390.00 | 0.00 | 0.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 395.00 | 0.00 | 0.16 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 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 | 0.04 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.93 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 205.00 | 0.00 | 0.93 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 89 | 0.42 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 215.00 | 0.00 | 0.87 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 0.37 | 0.22 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 225.00 | 0.01 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 230.00 | 0.05 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 235.00 | 0.07 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.30 | -0.01 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 240.00 | 0.06 | 0.27 | 0.18 | +0.02 | +12.50% | 9 | 98 | 0.28 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 245.00 | 0.14 | 0.30 | 0.18 | -0.07 | -28.00% | 60 | 254 | 0.26 | -0.04 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 247.50 | 0.13 | 0.39 | % | 0 | 0 | 0.24 | -0.06 | 0.01 | -0.08 | 4/26/2024 3:59:48 PM EST | |||
| 250.00 | 0.35 | 0.45 | 0.32 | -0.07 | -17.95% | 209 | 524 | 0.25 | -0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 252.50 | 0.46 | 0.55 | 0.50 | -0.12 | -19.36% | 6 | 3 | 0.24 | -0.09 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 255.00 | 0.60 | 0.67 | 0.67 | +0.08 | +13.56% | 44 | 732 | 0.23 | -0.11 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 257.50 | 0.81 | 0.93 | 0.86 | +0.15 | +21.13% | 69 | 55 | 0.22 | -0.14 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 260.00 | 1.08 | 1.26 | 1.06 | +0.11 | +11.58% | 92 | 904 | 0.21 | -0.17 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 262.50 | 1.45 | 1.87 | 1.28 | +0.18 | +16.37% | 60 | 70 | 0.21 | -0.21 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 265.00 | 1.95 | 2.10 | 1.93 | +0.47 | +32.20% | 109 | 2,187 | 0.21 | -0.25 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 267.50 | 2.58 | 2.87 | 2.36 | +0.40 | +20.41% | 26 | 204 | 0.21 | -0.31 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 270.00 | 3.45 | 4.10 | 3.46 | +0.70 | +25.37% | 184 | 663 | 0.20 | -0.37 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 272.50 | 4.50 | 4.70 | 4.55 | +0.90 | +24.66% | 92 | 133 | 0.20 | -0.44 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 275.00 | 5.80 | 6.05 | 5.65 | +0.95 | +20.22% | 72 | 1,308 | 0.20 | -0.52 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 277.50 | 7.10 | 7.40 | 7.25 | +2.25 | +45.00% | 13 | 44 | 0.20 | -0.60 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 280.00 | 8.50 | 10.05 | 7.95 | +0.55 | +7.44% | 42 | 434 | 0.19 | -0.68 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 282.50 | 9.90 | 11.80 | 9.15 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.75 | 0.03 | -0.11 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 285.00 | 12.35 | 13.40 | 11.60 | +1.60 | +16.00% | 2 | 1,809 | 0.20 | -0.80 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 287.50 | 13.80 | 16.15 | % | 0 | 0 | 0.20 | -0.85 | 0.02 | -0.08 | 4/26/2024 3:59:48 PM EST | |||
| 290.00 | 15.00 | 17.80 | 15.00 | 0.00 | 0.00% | 0 | 129 | 0.27 | -0.89 | 0.02 | -0.06 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 292.50 | 17.65 | 20.85 | % | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 295.00 | 19.70 | 22.90 | 26.75 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.94 | 0.01 | -0.04 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 300.00 | 25.35 | 27.70 | 24.02 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.97 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 305.00 | 30.25 | 33.05 | 37.07 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 310.00 | 34.75 | 37.75 | 18.68 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 3/7/2024 | 4/26/2024 3:59:48 PM EST |
| 315.00 | 39.70 | 43.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 320.00 | 44.85 | 48.05 | 40.99 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:48 PM EST |
| 325.00 | 49.70 | 52.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 330.00 | 54.75 | 58.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 335.00 | 59.90 | 63.35 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 340.00 | 64.75 | 67.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 345.00 | 69.70 | 73.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 350.00 | 74.90 | 78.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 355.00 | 79.65 | 83.15 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 360.00 | 84.65 | 88.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 365.00 | 89.65 | 93.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 370.00 | 94.85 | 98.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 375.00 | 99.70 | 103.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 380.00 | 104.80 | 108.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 385.00 | 109.80 | 113.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 390.00 | 114.70 | 118.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 395.00 | 119.80 | 123.35 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |