Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MCD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MCD MCDONALD'S CORP   0.184 0.165 208.38 -0.64

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 6.10 6.30 7.00 5.94 4 80  S   202.5 MCD 0.16 0.19 0.19 0.03 118 935  S  
MCD 3.85 4.00 3.95 3.62 47 305  S   205 MCD 0.42 0.45 0.44 0.21 307 1305  S  
MCD 2.02 2.10 1.95 1.75 58 145  S   207.5 MCD 1.04 1.09 1.16 0.84 340 651  S  
MCD 0.80 0.86 0.76 0.61 823 1875  S   210 MCD 2.31 2.38 2.47 2.21 272 3446  S  
MCD 0.23 0.26 0.23 0.14 1260 1700  S   212.5 MCD 4.20 4.55 4.43 4.24 74 621  S  
MCD 0.07 0.08 0.07 0.02 769 1668  S   215 MCD 6.50 6.65 5.63 6.62 21 197  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.45 7.55 7.80 6.54 6 26  W   202.5 MCD 1.40 1.48 1.50 0.39 132 273  W  
MCD 5.60 5.75 7.35 4.54 0 96  W   205 MCD 2.07 2.15 2.20 0.88 50 1952  W  
MCD 4.05 4.15 4.09 2.90 58 149  W   207.5 MCD 2.97 3.10 3.15 1.73 66 573  W  
MCD 2.72 2.81 2.65 1.68 120 549  W   210 MCD 4.15 4.25 4.15 3.01 50 1369  W  
MCD 1.71 1.77 1.72 0.87 240 578  W   212.5 MCD 5.65 5.75 5.70 4.70 29 262  W  
MCD 0.99 1.03 1.01 0.40 336 546  W   215 MCD 7.40 7.55 7.42 6.73 47 165  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.85 8.00 9.25 7.39 7 5  W   202.5 MCD 1.77 1.87 1.86 0.72 2 67  W  
MCD 6.10 6.20 6.90 5.49 3 15  W   205 MCD 2.48 2.56 2.61 1.30 11 130  W  
MCD 4.50 4.65 4.45 3.88 103 104  W   207.5 MCD 3.40 3.55 3.38 2.18 4 203  W  
MCD 3.15 3.30 3.20 2.59 24 223  W   210 MCD 4.55 4.70 4.52 3.38 5 415  W  
MCD 2.14 2.22 2.37 1.63 45 256  W   212.5 MCD 6.00 6.15 5.33 4.91 1 76  W  
MCD 1.34 1.40 1.35 0.96 14 229  W   215 MCD 7.70 7.85 7.85 6.73 1 42  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.20 8.35 11.05 8.40 0 0  W   202.5 MCD 2.06 2.13 2.06 0.93 3 28  W  
MCD 6.40 6.60 6.55 6.53 0 2  W   205 MCD 2.79 2.87 2.94 1.54 5 63  W  
MCD 4.85 5.05 8.45 4.90 0 34  W   207.5 MCD 3.70 3.85 3.83 2.39 9 37  W  
MCD 3.55 3.70 3.50 3.53 8 118  W   210 MCD 4.85 5.05 4.60 3.51 4 41  W  
MCD 2.49 2.57 2.71 2.45 14 105  W   212.5 MCD 6.30 6.45 6.43 4.90 1 18  W  
MCD 1.65 1.71 1.75 1.63 33 60  W   215 MCD 7.95 8.15 7.52 6.56 1 20  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 3.95 4.05 4.00 4.58 240 2059  S   210 MCD 5.20 5.30 5.40 3.46 66 2732  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.85 9.10 0.00 10.91 0 0  W   202.5 MCD 2.64 2.80 2.44 1.07 0 17  W  
MCD 6.95 7.50 10.35 9.00 0 8  W   205 MCD 3.40 3.55 3.35 1.62 0 24  W  
MCD 5.35 5.95 6.66 7.28 5 2  W   207.5 MCD 4.35 4.60 4.15 2.35 0 18  W  
MCD 4.05 4.55 6.40 5.76 0 29  W   210 MCD 5.50 5.90 5.50 3.27 2 13  W  
MCD 3.20 3.35 3.80 4.45 2 153  W   212.5 MCD 6.80 7.35 5.94 4.42 0 17  W  
MCD 2.28 2.39 2.91 3.35 4 81  W   215 MCD 8.45 8.70 6.84 5.77 0 2  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.80 9.35 0.00 12.44 0 0  W   202.5 MCD 3.20 3.40 3.13 1.04 0 10  W  
MCD 7.35 7.65 0.00 10.50 0 0  W   205 MCD 4.05 4.30 4.13 1.53 4 11  W  
MCD 5.65 6.10 6.82 8.72 1 1  W   207.5 MCD 5.15 5.30 5.17 2.17 1 3  W  
MCD 4.55 4.70 4.75 7.11 7 1  W   210 MCD 6.35 6.65 5.93 3.00 20 0  W  
MCD 3.35 3.60 3.50 5.69 22 7  W   212.5 MCD 7.75 8.25 0.00 4.01 0 0  W  
MCD 2.44 2.62 0.00 4.46 0 0  W   215 MCD 9.35 9.95 9.07 5.22 1 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 5.20 5.40 5.50 12.43 68 1253  S   210 MCD 7.25 7.40 7.35 1.91 667 1381  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.