Options Chain for MCDONALDS CORP COM (MCD) - $273.09 as of 4/29/2024 1:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 122.20 | 125.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 160.00 | 112.05 | 115.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 170.00 | 102.70 | 105.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 180.00 | 92.40 | 95.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 185.00 | 87.60 | 90.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 190.00 | 82.25 | 85.65 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 195.00 | 77.95 | 80.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 200.00 | 72.35 | 75.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 205.00 | 67.90 | 70.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 210.00 | 63.05 | 65.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 215.00 | 57.45 | 60.40 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 220.00 | 52.95 | 55.60 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 225.00 | 47.50 | 51.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 230.00 | 42.60 | 45.85 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.04 | 4/29/2024 2:58:52 PM EST | |||
| 235.00 | 37.65 | 41.15 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 4/29/2024 2:58:52 PM EST | |||
| 240.00 | 33.00 | 36.30 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.05 | 4/29/2024 2:58:52 PM EST | |||
| 245.00 | 28.25 | 31.30 | % | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.06 | 4/29/2024 2:58:52 PM EST | |||
| 250.00 | 23.95 | 26.25 | 25.60 | % | 1 | 0 | 0.32 | 0.93 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 255.00 | 20.10 | 20.75 | % | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.08 | 4/29/2024 2:58:52 PM EST | |||
| 260.00 | 15.65 | 16.65 | 17.97 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.82 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 265.00 | 11.80 | 12.15 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.74 | 0.02 | -0.11 | 4/15/2024 | 4/29/2024 2:58:52 PM EST |
| 270.00 | 8.20 | 8.70 | 8.41 | -2.19 | -20.66% | 3 | 5 | 0.19 | 0.63 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 275.00 | 5.60 | 5.85 | 5.45 | -0.56 | -9.32% | 89 | 45 | 0.18 | 0.50 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 280.00 | 3.40 | 3.65 | 3.50 | -0.60 | -14.64% | 13 | 82 | 0.18 | 0.36 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 285.00 | 1.94 | 2.11 | 2.11 | +0.04 | +1.94% | 14 | 102 | 0.18 | 0.24 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 290.00 | 0.97 | 1.18 | 1.03 | -0.28 | -21.38% | 678 | 78 | 0.17 | 0.15 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 295.00 | 0.47 | 0.68 | 0.53 | -0.12 | -18.47% | 6 | 7 | 0.17 | 0.09 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 300.00 | 0.22 | 0.32 | 0.25 | -0.08 | -24.25% | 57 | 234 | 0.18 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 305.00 | 0.05 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 310.00 | 0.01 | 0.75 | % | 0 | 0 | 0.21 | 0.01 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 325.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 235.00 | 0.14 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.01 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 240.00 | 0.12 | 0.44 | 0.30 | -0.11 | -26.83% | 8 | 5 | 0.24 | -0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 245.00 | 0.36 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.04 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 250.00 | 0.37 | 0.67 | 0.62 | +0.12 | +24.00% | 7 | 29 | 0.22 | -0.07 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 255.00 | 0.83 | 1.00 | 0.87 | -0.05 | -5.44% | 3 | 25 | 0.21 | -0.12 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 260.00 | 1.39 | 1.57 | 1.49 | +0.08 | +5.68% | 16 | 39 | 0.20 | -0.18 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 265.00 | 2.34 | 2.64 | 2.50 | +0.12 | +5.05% | 7 | 24 | 0.19 | -0.26 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 270.00 | 3.85 | 4.15 | 4.19 | +0.60 | +16.72% | 40 | 51 | 0.19 | -0.37 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 275.00 | 6.00 | 6.45 | 6.20 | +0.11 | +1.81% | 9 | 21 | 0.19 | -0.50 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 280.00 | 9.00 | 10.25 | 8.90 | +1.51 | +20.44% | 7 | 36 | 0.18 | -0.64 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 285.00 | 12.55 | 13.20 | % | 0 | 0 | 0.18 | -0.76 | 0.02 | -0.08 | 4/29/2024 2:58:52 PM EST | |||
| 290.00 | 16.70 | 17.55 | % | 0 | 0 | 0.19 | -0.85 | 0.02 | -0.06 | 4/29/2024 2:58:52 PM EST | |||
| 295.00 | 20.40 | 23.85 | % | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.04 | 4/29/2024 2:58:52 PM EST | |||
| 300.00 | 25.25 | 28.65 | % | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 305.00 | 30.20 | 33.15 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 310.00 | 35.15 | 38.70 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 315.00 | 40.20 | 43.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 320.00 | 45.20 | 48.65 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 325.00 | 50.30 | 53.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 330.00 | 55.15 | 58.55 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 335.00 | 60.10 | 63.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 340.00 | 65.15 | 68.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 345.00 | 70.20 | 73.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 350.00 | 75.05 | 78.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 355.00 | 80.20 | 83.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 360.00 | 85.05 | 88.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 365.00 | 90.00 | 93.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 370.00 | 95.35 | 98.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |