Options Chain for MCDONALDS CORP COM (MCD) - $270.32 as of 5/6/2024 1:43:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 119.05 | 122.35 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 160.00 | 109.20 | 112.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 170.00 | 99.15 | 102.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 180.00 | 89.20 | 92.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 185.00 | 84.20 | 87.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 190.00 | 79.50 | 82.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 195.00 | 74.30 | 77.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 200.00 | 69.40 | 72.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 205.00 | 64.30 | 67.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 210.00 | 59.30 | 62.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 215.00 | 54.40 | 57.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 220.00 | 49.45 | 52.75 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 225.00 | 44.45 | 47.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 230.00 | 39.50 | 42.55 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 235.00 | 34.50 | 37.70 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 240.00 | 30.05 | 32.45 | % | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.03 | 5/6/2024 2:59:03 PM EST | |||
| 245.00 | 25.15 | 27.80 | % | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.04 | 5/6/2024 2:59:03 PM EST | |||
| 250.00 | 20.00 | 23.00 | % | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.05 | 5/6/2024 2:59:03 PM EST | |||
| 255.00 | 15.75 | 18.05 | % | 0 | 0 | 0.19 | 0.86 | 0.01 | -0.06 | 5/6/2024 2:59:03 PM EST | |||
| 260.00 | 11.30 | 12.15 | 12.70 | 0.00 | 0.00% | 0 | 8 | 0.17 | 0.78 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 265.00 | 7.65 | 8.20 | 8.25 | % | 1 | 0 | 0.16 | 0.67 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:03 PM EST | |
| 270.00 | 4.50 | 4.80 | 5.09 | -0.06 | -1.17% | 23 | 13 | 0.15 | 0.51 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 275.00 | 1.99 | 2.59 | 2.71 | -0.39 | -12.59% | 8 | 32 | 0.14 | 0.33 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 280.00 | 1.03 | 1.23 | 1.22 | -0.26 | -17.57% | 20 | 33 | 0.14 | 0.19 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 285.00 | 0.47 | 0.55 | 0.46 | -0.21 | -31.35% | 13 | 58 | 0.14 | 0.10 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 290.00 | 0.21 | 0.28 | 0.19 | -0.09 | -32.15% | 8 | 65 | 0.15 | 0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 295.00 | 0.00 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.18 | 0.02 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 300.00 | 0.00 | 0.11 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:59:03 PM EST |
| 305.00 | 0.00 | 0.33 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 310.00 | 0.00 | 0.12 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 315.00 | 0.00 | 0.74 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 320.00 | 0.00 | 0.74 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 325.00 | 0.00 | 2.16 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 365.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 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 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 2:59:03 PM EST |
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 200.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 2:59:03 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 240.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.03 | 0.00 | -0.03 | 4/30/2024 | 5/6/2024 2:59:03 PM EST |
| 245.00 | 0.27 | 0.71 | 0.29 | -0.14 | -32.56% | 1 | 3 | 0.20 | -0.05 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 250.00 | 0.47 | 0.60 | 0.47 | -0.08 | -14.55% | 6 | 48 | 0.19 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 255.00 | 0.80 | 0.95 | 0.78 | -0.05 | -6.03% | 2 | 59 | 0.17 | -0.14 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 260.00 | 1.46 | 1.60 | 1.57 | +0.09 | +6.09% | 14 | 130 | 0.16 | -0.22 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 265.00 | 2.69 | 2.99 | 2.60 | -0.04 | -1.52% | 44 | 77 | 0.16 | -0.33 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 270.00 | 4.70 | 5.05 | 4.95 | +0.35 | +7.61% | 7 | 190 | 0.15 | -0.49 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 275.00 | 7.65 | 8.75 | 7.64 | -0.86 | -10.12% | 13 | 661 | 0.15 | -0.67 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 280.00 | 11.40 | 12.45 | 10.90 | +0.20 | +1.87% | 5 | 178 | 0.14 | -0.81 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:59:03 PM EST |
| 285.00 | 15.00 | 17.05 | 15.66 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.90 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 2:59:03 PM EST |
| 290.00 | 19.05 | 21.70 | % | 0 | 0 | 0.22 | -0.95 | 0.01 | -0.02 | 5/6/2024 2:59:03 PM EST | |||
| 295.00 | 24.20 | 27.00 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 5/6/2024 2:59:03 PM EST | |||
| 300.00 | 29.00 | 31.95 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 305.00 | 33.80 | 36.75 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 310.00 | 38.85 | 41.90 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 315.00 | 43.75 | 46.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 320.00 | 48.55 | 51.85 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 325.00 | 53.60 | 56.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 330.00 | 58.50 | 61.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 335.00 | 63.75 | 66.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 340.00 | 68.40 | 71.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 345.00 | 73.60 | 76.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 350.00 | 78.40 | 81.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 355.00 | 83.55 | 86.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 360.00 | 88.35 | 91.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 365.00 | 93.40 | 96.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST | |||
| 370.00 | 98.25 | 101.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:59:03 PM EST |