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   0.250 0.149 210.1 -2.00

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 5.90 7.60 6.15 5.10 21 82  W   205 MCD 0.99 3.60 1.48 0.00 371 1343  W  
MCD 3.40 6.20 4.15 2.64 150 101  W   207.5 MCD 1.51 2.30 2.09 0.04 719 661  W  
MCD 1.80 4.85 2.61 0.71 151 395  W   210 MCD 3.25 3.75 3.25 0.61 534 772  W  
MCD 0.85 2.00 1.20 0.05 421 445  W   212.5 MCD 4.75 6.65 4.30 2.45 393 828  W  
MCD 0.26 1.24 0.65 0.00 1370 1532  W   215 MCD 6.45 7.10 6.55 4.90 69 1088  W  
MCD 0.25 0.47 0.34 0.34 461 1501  W   217.5 MCD 8.70 9.70 8.20 7.40 60 194  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 6.45 7.00 6.75 5.54 26 46  W   205 MCD 2.30 2.82 2.66 0.29 164 537  W  
MCD 4.60 5.20 5.23 3.54 19 46  W   207.5 MCD 3.35 3.60 3.99 0.78 53 314  W  
MCD 3.45 3.85 3.80 1.99 123 115  W   210 MCD 4.40 4.85 4.57 1.73 580 953  W  
MCD 2.10 2.94 2.41 0.95 175 240  W   212.5 MCD 5.65 6.20 5.40 3.19 36 241  W  
MCD 1.40 1.91 1.56 0.39 477 456  W   215 MCD 7.40 7.95 6.91 5.12 19 260  W  
MCD 0.79 1.13 0.93 0.13 53 565  W   217.5 MCD 9.25 9.60 8.30 7.36 68 76  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 6.65 7.40 7.85 6.28 12 28  W   205 MCD 2.75 4.05 3.05 0.63 530 1012  W  
MCD 5.10 5.70 6.65 4.41 0 38  W   207.5 MCD 3.60 4.10 3.73 1.25 11 203  W  
MCD 3.70 4.55 4.00 2.88 7 17  W   210 MCD 4.70 5.20 4.76 2.22 31 182  W  
MCD 2.70 4.25 2.98 1.74 20 98  W   212.5 MCD 6.05 6.80 5.85 3.57 25 605  W  
MCD 1.78 2.09 1.92 0.96 32 273  W   215 MCD 7.50 9.05 6.80 5.29 6 293  W  
MCD 1.11 1.36 1.41 0.49 74 312  W   217.5 MCD 9.25 10.00 4.38 7.30 0 41  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.40 7.80 7.90 7.15 16 32  S   205 MCD 3.30 3.80 3.39 0.87 174 987  S  
MCD 5.75 6.05 6.30 5.31 4 5  S   207.5 MCD 4.15 4.60 4.15 1.52 35 119  S  
MCD 4.35 4.85 4.65 3.76 305 5129  S   210 MCD 5.20 5.75 5.40 2.45 530 2381  S  
MCD 3.10 3.40 3.45 2.53 50 61  S   212.5 MCD 6.50 6.85 6.60 3.71 26 50  S  
MCD 2.19 2.52 2.41 1.61 565 277  S   215 MCD 8.05 8.35 7.70 5.27 19 260  S  
MCD 1.44 1.64 1.65 0.96 88 410  S   217.5 MCD 9.70 10.30 8.40 7.11 1 14  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.00 8.70 11.47 8.15 0 6  W   205 MCD 3.55 5.00 3.71 1.01 5 106  W  
MCD 5.50 7.10 8.70 6.31 18 14  W   207.5 MCD 4.50 5.40 4.60 1.64 4 63  W  
MCD 4.50 6.25 5.35 4.72 1 78  W   210 MCD 5.60 6.25 5.62 2.52 21 47  W  
MCD 3.55 4.50 4.48 3.39 4 39  W   212.5 MCD 6.85 7.65 6.90 3.67 13 50  W  
MCD 2.57 3.45 2.82 2.34 21 160  W   215 MCD 8.40 9.10 8.36 5.10 15 94  W  
MCD 1.80 3.40 2.39 1.55 32 142  W   217.5 MCD 8.35 11.65 8.88 6.78 0 55  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 6.80 9.20 10.75 9.30 0 6  W   205 MCD 3.90 5.00 4.36 1.06 513 380  W  
MCD 5.95 7.65 8.65 7.44 0 4  W   207.5 MCD 4.85 5.50 4.95 1.65 57 3032  W  
MCD 5.15 5.80 5.70 5.79 8 73  W   210 MCD 5.90 6.55 5.97 2.46 39 412  W  
MCD 4.00 4.55 4.39 4.37 9 56  W   212.5 MCD 7.15 7.80 7.20 3.51 25 3111  W  
MCD 2.92 4.80 3.25 3.20 527 4426  W   215 MCD 8.70 9.60 9.00 4.80 11 45  W  
MCD 2.11 3.05 2.34 2.27 12 124  W   217.5 MCD 9.35 11.20 7.18 6.33 0 17  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 6.05 6.20 6.21 8.37 198 546  S   210 MCD 6.50 7.00 6.55 2.10 169 1096  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.