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   0.288 0.401 184.88 0.55

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 5.50 10.00 6.25 0.00 1 18  W   177.5 MCD 0.00 0.80 0.01 0.00 45 362  W  
MCD 4.30 6.05 5.42 0.00 6 41  W   180 MCD 0.01 0.10 0.01 0.00 86 469  W  
MCD 2.18 4.50 2.79 0.00 202 200  W   182.5 MCD 0.00 0.01 0.01 0.00 257 795  W  
MCD 0.10 0.39 0.10 0.00 1343 355  W   185 MCD 0.02 0.38 0.05 0.00 473 443  W  
MCD 0.00 0.02 0.01 0.00 204 650  W   187.5 MCD 2.01 2.98 2.66 0.00 69 169  W  
MCD 0.00 0.01 0.01 0.00 39 1199  W   190 MCD 4.00 5.25 4.70 0.00 113 164  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.70 8.80 8.50 8.52 1 10  S   177.5 MCD 0.62 0.84 0.65 1.13 196 306  S  
MCD 5.90 6.40 6.15 6.68 90 1417  S   180 MCD 1.01 1.30 1.06 1.79 344 2830  S  
MCD 4.10 4.60 4.50 5.08 53 318  S   182.5 MCD 1.63 2.21 1.66 2.69 60 479  S  
MCD 2.71 2.95 2.81 3.73 272 1559  S   185 MCD 2.55 3.20 2.71 3.85 851 2117  S  
MCD 1.45 1.80 1.75 2.65 270 1729  S   187.5 MCD 3.95 4.65 3.95 5.26 72 221  S  
MCD 0.75 1.09 1.00 1.81 860 2491  S   190 MCD 5.55 6.85 6.01 6.93 54 3640  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.90 9.45 11.57 9.94 0 3  W   177.5 MCD 1.40 1.76 1.52 2.54 43 123  W  
MCD 7.00 7.50 7.30 8.30 100 1541  W   180 MCD 1.86 2.43 2.24 3.39 56 2126  W  
MCD 5.10 5.75 5.55 6.82 6 92  W   182.5 MCD 2.62 3.20 2.75 4.42 22 114  W  
MCD 3.60 4.20 4.04 5.53 59 42  W   185 MCD 3.60 4.10 3.77 5.63 32 119  W  
MCD 2.22 3.05 2.84 4.41 123 387  W   187.5 MCD 4.90 5.45 5.05 7.01 4 124  W  
MCD 1.40 2.05 1.87 3.46 973 3371  W   190 MCD 6.40 6.90 6.80 8.56 60 49  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 10.00 11.85 12.95 11.13 0 37  W   177.5 MCD 2.22 3.25 2.75 3.70 31 999  W  
MCD 7.70 8.95 7.90 9.57 12 65  W   180 MCD 1.58 5.45 3.60 4.64 11 205  W  
MCD 6.20 7.60 7.05 8.15 13 165  W   182.5 MCD 3.80 5.25 4.35 5.72 11 136  W  
MCD 5.25 5.90 5.60 6.88 59 270  W   185 MCD 5.05 5.95 5.17 6.95 540 248  W  
MCD 3.60 4.55 4.43 5.75 27 158  W   187.5 MCD 6.15 7.05 7.20 8.32 2 93  W  
MCD 1.62 3.45 3.25 4.76 76 1047  W   190 MCD 7.55 8.80 8.55 9.83 5 31  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.55 13.05 10.90 12.16 0 10  W   177.5 MCD 1.80 4.90 3.72 4.69 12 919  W  
MCD 8.65 10.50 8.92 10.66 5 43  W   180 MCD 3.55 4.85 4.40 5.69 3 106  W  
MCD 6.65 10.20 7.70 9.27 11 49  W   182.5 MCD 4.30 7.65 5.40 6.81 14 37  W  
MCD 3.75 6.50 6.30 8.02 17 81  W   185 MCD 5.50 7.05 6.50 8.05 23 95  W  
MCD 3.10 7.50 4.85 6.89 6 27  W   187.5 MCD 6.75 8.25 7.70 9.41 0 23  W  
MCD 2.59 4.10 3.91 5.87 25 957  W   190 MCD 6.20 10.05 9.50 10.90 3 11  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 10.50 13.85 12.15 13.09 0 1  W   177.5 MCD 3.15 5.50 4.28 5.57 22 9  W  
MCD 9.65 10.75 0.00 11.63 0 0  W   180 MCD 3.95 6.15 5.20 6.60 16 15  W  
MCD 6.80 10.45 7.85 10.27 0 7  W   182.5 MCD 5.50 7.90 6.30 7.75 9 34  W  
MCD 6.45 7.80 6.70 9.02 16 32  W   185 MCD 6.10 7.45 7.15 9.00 31 18  W  
MCD 5.00 7.10 5.45 7.89 30 11  W   187.5 MCD 6.25 10.30 8.25 10.36 5 8  W  
MCD 2.82 6.95 4.56 6.86 76 16  W   190 MCD 7.60 12.00 10.10 11.83 0 4  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 10.35 10.75 10.60 12.51 100 909  S   180 MCD 5.35 5.85 5.25 7.43 61 1340  S  
MCD 7.30 7.75 7.62 9.94 627 956  S   185 MCD 7.35 7.85 7.32 9.85 166 1781  S  
MCD 4.90 5.25 5.25 7.77 169 722  S   190 MCD 9.70 10.35 9.78 12.67 266 948  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 10.30 13.75 0.00 14.75 0 0  W   177.5 MCD 3.40 7.60 5.40 7.10 8 0  W  
MCD 10.50 13.30 0.00 13.34 0 0  W   180 MCD 5.55 8.60 6.40 8.18 3 1  W  
MCD 7.90 11.60 9.18 12.01 2 0  W   182.5 MCD 6.05 9.40 7.15 9.35 25 0  W  
MCD 7.55 8.45 7.80 10.79 25 0  W   185 MCD 6.40 10.35 8.00 10.62 5 0  W  
MCD 6.10 8.80 6.62 9.65 8 4  W   187.5 MCD 7.60 10.95 9.75 11.98 11 0  W  
MCD 4.75 7.80 5.44 8.60 1 0  W   190 MCD 9.55 12.15 0.00 13.43 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 11.85 12.85 11.95 15.56 3 1130  S   180 MCD 7.65 8.15 7.55 10.10 46 2428  S  
MCD 8.95 9.45 9.30 13.05 167 983  S   185 MCD 9.85 10.20 10.00 12.58 12 1659  S  
MCD 6.30 7.10 6.70 10.86 30 1627  S   190 MCD 12.10 12.90 12.33 15.37 3 605  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.