MCDONALD'S CORP (MCD) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Select Option Chain
Symbol
Chain Type
Non-Standard
Show Greeks

Filter Criteria

	STRIKE RANGE

	EXPIRATION

	VOLUME

Report Options
Use the Old Option Chains

Symbol	Name	Implied Vol	Historical Vol	Price	Change

MCD	MCDONALD'S CORP	0.201	0.141	276.91	1.33


2024-04-26 - Calls									2024-04-26 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	6.60	7.75	7.10	6.96	14	359	W	270	MCD	0.15	0.20	0.15	0.01	345	564	W
MCD	4.50	6.00	5.15	4.53	94	473	W	272.5	MCD	0.33	0.40	0.45	0.07	448	352	W
MCD	2.74	3.05	2.66	2.38	430	837	W	275	MCD	0.77	0.87	0.80	0.43	340	947	W
MCD	1.32	1.46	1.32	0.90	435	490	W	277.5	MCD	1.71	1.88	1.77	1.45	77	33	W
MCD	0.47	0.55	0.53	0.22	830	1208	W	280	MCD	2.88	4.65	3.50	3.27	17	98	W
MCD	0.13	0.18	0.15	0.03	619	376	W	282.5	MCD	4.45	6.55	0.00	5.58	0	0	W

2024-05-03 - Calls									2024-05-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	8.90	10.10	9.00	8.06	49	386	W	270	MCD	1.68	1.77	1.83	0.28	109	346	W
MCD	7.15	7.30	6.96	5.93	20	230	W	272.5	MCD	2.36	2.46	2.49	0.64	71	126	W
MCD	5.55	5.70	5.95	4.08	219	611	W	275	MCD	3.30	3.40	3.30	1.28	140	229	W
MCD	4.20	4.35	4.25	2.60	137	81	W	277.5	MCD	4.35	4.55	4.42	2.29	32	21	W
MCD	3.05	3.20	3.15	1.51	161	664	W	280	MCD	5.70	5.90	6.00	3.70	44	44	W
MCD	2.11	2.27	2.33	0.80	72	53	W	282.5	MCD	7.25	7.55	7.50	5.48	9	0	W

2024-05-10 - Calls									2024-05-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	9.55	10.65	9.85	10.11	11	166	W	270	MCD	1.88	2.22	2.56	0.45	2	66	W
MCD	7.05	8.95	7.40	8.01	9	5	W	272.5	MCD	2.66	2.92	3.54	0.82	2	2	W
MCD	6.20	6.55	6.60	6.12	16	129	W	275	MCD	3.65	3.90	3.76	1.41	13	69	W
MCD	4.80	5.05	5.15	4.49	41	11	W	277.5	MCD	4.35	5.85	4.91	2.25	7	0	W
MCD	3.60	3.85	3.58	3.14	30	282	W	280	MCD	6.10	6.40	6.39	3.38	3	16	W
MCD	2.69	3.25	2.84	2.10	16	0	W	282.5	MCD	6.70	7.95	0.00	4.81	0	0	W

2024-05-17 - Calls									2024-05-17 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	10.20	10.50	10.30	12.99	36	1439	S	270	MCD	2.40	2.49	2.35	0.42	102	674	S
MCD	8.45	8.70	8.60	10.84	65	28	S	272.5	MCD	3.10	3.25	3.15	0.72	42	43	S
MCD	6.85	7.05	6.65	8.84	122	2366	S	275	MCD	4.00	4.15	4.15	1.17	111	1211	S
MCD	5.40	5.65	5.55	7.03	290	181	S	277.5	MCD	5.10	5.30	5.40	1.81	14	21	S
MCD	4.20	4.35	4.50	5.43	142	1038	S	280	MCD	6.40	6.60	6.50	2.66	18	421	S
MCD	3.20	3.35	3.30	4.07	13	78	S	282.5	MCD	7.90	8.15	9.00	3.74	0	5	S

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	10.65	11.25	10.90	16.76	1	67	W	270	MCD	2.22	2.99	3.10	0.31	3	45	W
MCD	7.30	7.90	7.48	12.44	5	70	W	275	MCD	4.05	4.60	4.60	0.81	6	78	W
MCD	4.55	5.10	3.95	8.62	6	28	W	280	MCD	6.20	7.15	10.50	1.81	0	34	W

2024-05-31 - Calls									2024-05-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	10.20	12.40	10.96	21.48	2	6	W	270	MCD	2.73	3.25	2.90	0.18	36	14	W
MCD	7.80	8.30	6.95	17.03	7	33	W	275	MCD	4.40	5.65	5.20	0.47	3	17	W
MCD	5.15	5.55	5.43	12.90	16	36	W	280	MCD	6.80	7.35	7.65	1.06	0	33	W

2024-06-21 - Calls									2024-06-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
MCD	12.00	12.30	12.30	40.92	61	872	S	270	MCD	4.20	4.40	4.18	0.01	36	1958	S
MCD	8.80	9.00	8.66	36.57	193	523	S	275	MCD	6.05	6.25	6.10	0.03	101	671	S
MCD	6.10	6.30	6.33	32.24	68	713	S	280	MCD	8.40	8.65	8.30	0.07	368	545	S

Below are few quick-links for most popular options chains:

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

open interest analysis stock lookup by symbol stock trading advice leverage stock black scholes calculator stocks dividends stock market glossary of terms investment portfolio what is open interest options options straddle call options puts and calls trading options basics basics of options best stocks stock analysis stock that pay dividends butterfly put spread diagonal spread best stock trades bear call stock symbol for

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.

MCDONALD'S CORP (MCD) Option Chains Report Date: 04-23 04-22 04-19 04-18 04-17 04-16 04-15 04-12 04-11 04-10 04-09 04-08 04-05 04-04 04-03 04-02 04-01 03-29 03-28 03-27 03-26

MCDONALD'S CORP (MCD) Option Chains Report Date: