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

MCDONALD'S CORP (MCD) Option Chains 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   0.127 0.138 281.95 -0.07

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 5.30 8.65 6.50 0.00 5 24  Q   275 MCD 0.00 0.01 0.01 0.00 49 1502  Q  
MCD 2.74 5.30 4.14 0.00 20 185  Q   277.5 MCD 0.00 0.01 0.01 0.00 206 824  Q  
MCD 1.31 3.95 1.75 0.00 153 312  Q   280 MCD 0.00 0.01 0.01 0.00 136 443  Q  
MCD 0.00 0.01 0.02 0.00 1132 964  Q   282.5 MCD 0.06 1.17 0.84 0.00 191 404  Q  
MCD 0.00 0.01 0.01 0.00 702 1116  Q   285 MCD 2.51 4.75 3.00 0.00 67 138  Q  
MCD 0.00 0.01 0.01 0.00 81 586  Q   287.5 MCD 3.75 6.90 4.60 0.00 2 29  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.00 8.30 7.45 7.68 10 113  W   275 MCD 0.24 0.31 0.29 0.19 1194 301  W  
MCD 4.05 5.50 5.20 5.50 7 1112  W   277.5 MCD 0.50 0.60 0.50 0.51 86 549  W  
MCD 3.20 3.30 3.30 3.62 182 524  W   280 MCD 1.02 1.14 1.15 1.12 701 404  W  
MCD 1.68 1.82 1.88 2.16 253 493  W   282.5 MCD 2.09 2.21 2.02 2.15 224 98  W  
MCD 0.80 0.87 0.87 1.14 402 556  W   285 MCD 3.60 3.90 3.65 3.63 44 219  W  
MCD 0.32 0.38 0.31 0.53 325 148  W   287.5 MCD 4.75 6.00 5.70 5.52 5 2  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 7.80 9.15 8.00 9.51 8 13  W   275 MCD 0.66 0.83 0.75 0.41 24 186  W  
MCD 5.35 7.40 5.87 7.41 0 8  W   277.5 MCD 1.13 1.28 1.22 0.79 30 106  W  
MCD 3.90 4.55 4.35 5.53 66 126  W   280 MCD 1.86 2.09 1.88 1.40 65 166  W  
MCD 2.78 3.10 3.00 3.94 48 41  W   282.5 MCD 2.89 3.30 2.95 2.28 49 9  W  
MCD 1.65 1.88 1.73 2.66 91 303  W   285 MCD 4.10 5.50 3.74 3.48 46 110  W  
MCD 0.90 1.12 1.02 1.69 24 57  W   287.5 MCD 5.90 6.45 6.45 5.00 3 28  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MCD 8.00 9.15 9.00 12.19 40 135  S   275 MCD 1.11 1.18 1.14 0.43 182 1821  S  
MCD 6.75 7.15 7.85 10.05 2 97  S   277.5 MCD 1.65 1.72 1.73 0.75 71 226  S  
MCD 5.10 5.20 5.20 8.08 188 1405  S   280 MCD 2.41 2.49 2.37 1.23 139 3882  S  
MCD 3.60 3.75 3.80 6.31 56 283  S   282.5 MCD 3.40 3.55 3.40 1.91 163 433  S  
MCD 2.43 2.57 2.50 4.77 174 2497  S   285 MCD 4.80 5.00 4.70 2.83 170 2691  S  
MCD 1.55 1.65 1.61 3.48 137 189  S   287.5 MCD 6.30 6.70 9.09 4.00 0 94  S  
 
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 9.30 10.20 10.46 15.77 1 35  W   275 MCD 1.44 1.59 1.55 0.33 45 860  W  
MCD 5.80 6.15 5.90 11.48 19 216  W   280 MCD 2.81 3.15 2.90 0.88 19 472  W  
MCD 3.00 3.45 3.90 7.74 19 76  W   285 MCD 5.10 6.15 5.24 1.99 35 42  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 9.95 12.20 11.20 20.30 0 2  W   275 MCD 2.54 2.90 2.82 0.20 23 35  W  
MCD 7.60 8.65 7.65 15.87 13 51  W   280 MCD 3.80 4.45 4.35 0.53 12 21  W  
MCD 4.90 5.20 5.40 11.79 1 8  W   285 MCD 6.10 6.85 6.00 1.21 7 36  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 10.60 12.10 0.00 25.79 0 0  W   275 MCD 2.27 3.10 3.00 0.10 4 0  W  
MCD 7.70 8.70 0.00 21.29 0 0  W   280 MCD 4.05 4.85 0.00 0.26 0 0  W  
MCD 5.00 6.00 5.71 16.99 3 0  W   285 MCD 5.85 7.05 0.00 0.62 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 11.80 13.00 12.55 32.17 0 121  S   275 MCD 3.30 3.45 3.32 0.04 54 633  S  
MCD 8.80 9.00 8.70 27.70 73 424  S   280 MCD 4.95 5.15 5.00 0.11 20 391  S  
MCD 6.00 6.20 6.17 23.31 37 756  S   285 MCD 7.20 7.45 7.40 0.26 168 1719  S  


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


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.