Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MCD
McDonald's Corporation
stock NYSE

At Close
Aug 13, 2025 3:59:58 PM EDT
304.99USD+1.111%(+3.35)2,999,334
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 13, 2025 8:59:30 AM EDT
301.57USD-0.023%(-0.07)354
After-hours
Aug 13, 2025 4:10:30 PM EDT
304.98USD-0.003%(-0.01)9,866
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,77130,2259,53724,229


MCD Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

MCD Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

MCD Aug 15, 2025 Exp. - Max Pain @ $300.00

Puts
Calls


MCD Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
420.00 C0.050%5506-11MCD250815C00420000
415.00 C00%0MCD250815C00415000
410.00 C00%0MCD250815C00410000
405.00 C00%0MCD250815C00405000
400.00 C00%0MCD250815C00400000
395.00 C00%0MCD250815C00395000
390.00 C00%0MCD250815C00390000
385.00 C00%0MCD250815C00385000
380.00 C0.27+440.00%1607-14MCD250815C00380000
375.00 C0.190%1107-08MCD250815C00375000
370.00 C0.05+400.00%71807-02MCD250815C00370000
365.00 C0.06+20.00%2054007-16MCD250815C00365000
360.00 C0.01-85.71%15108-11MCD250815C00360000
355.00 C0.04-20.00%1513207-31MCD250815C00355000
350.00 C0.29+480.00%1226808-11MCD250815C00350000
347.50 C0.010%2208-11MCD250815C00347500
345.00 C0.01-75.00%210808-11MCD250815C00345000
342.50 C00%0MCD250815C00342500
340.00 C0.01-75.00%21,11108-08MCD250815C00340000
337.50 C00%0MCD250815C00337500
335.00 C0.13+1,200.00%3022308-12MCD250815C00335000
332.50 C00%0MCD250815C00332500
330.00 C0.05+150.00%162508-12MCD250815C00330000
327.50 C0.02-60.00%18708-12MCD250815C00327500
325.00 C0.01-66.67%941,32508-12MCD250815C00325000
322.50 C0.03+200.00%1019808-12MCD250815C00322500
320.00 C0.03-50.00%2642,15208-12MCD250815C00320000
317.50 C0.03-72.73%19026108-12MCD250815C00317500
315.00 C0.05-70.59%3561,18808-12MCD250815C00315000
312.50 C0.10-71.43%28840708-12MCD250815C00312500
310.00 C0.18-71.43%1,49111,62808-12MCD250815C00310000
307.50 C0.40-68.99%84565308-12MCD250815C00307500
305.00 C0.88-61.06%5379,23608-12MCD250815C00305000
302.50 C1.82-51.72%58837708-12MCD250815C00302500
300.00 C3.15-41.67%1,1358,55108-12MCD250815C00300000
297.50 C4.50-41.79%206608-12MCD250815C00297500
295.00 C7.50-32.86%3581008-12MCD250815C00295000
292.50 C15.01-3.04%61508-07MCD250815C00292500
290.00 C17.27+5.50%239608-11MCD250815C00290000
287.50 C18.16-13.85%11608-08MCD250815C00287500
285.00 C16.70-17.53%110908-12MCD250815C00285000
282.50 C22.200%1107-30MCD250815C00282500
280.00 C24.81-18.58%26608-11MCD250815C00280000
277.50 C00%0MCD250815C00277500
275.00 C32.16+1.61%21508-11MCD250815C00275000
272.50 C34.750%1108-07MCD250815C00272500
270.00 C36.10-2.33%17908-11MCD250815C00270000
267.50 C00%0MCD250815C00267500
265.00 C39.68-5.30%11708-11MCD250815C00265000
262.50 C00%0MCD250815C00262500
260.00 C46.37+19.05%1023608-07MCD250815C00260000
257.50 C00%0MCD250815C00257500
255.00 C44.09+12.50%1207-16MCD250815C00255000
250.00 C55.40+13.41%2707-30MCD250815C00250000
245.00 C55.65+12.90%1207-22MCD250815C00245000
240.00 C61.05+3.25%1107-29MCD250815C00240000
235.00 C57.68+1.87%1106-25MCD250815C00235000
230.00 C62.53+1.49%1106-25MCD250815C00230000
225.00 C00%0MCD250815C00225000
220.00 C00%0MCD250815C00220000
215.00 C99.330%1106-02MCD250815C00215000
210.00 C00%0MCD250815C00210000
205.00 C00%0MCD250815C00205000
200.00 C00%0MCD250815C00200000
195.00 C105.25+3.34%1107-14MCD250815C00195000
Puts
StrikePriceChangeVolOILastContract Name
420.00 P00%0MCD250815P00420000
415.00 P00%0MCD250815P00415000
410.00 P00%0MCD250815P00410000
405.00 P00%0MCD250815P00405000
400.00 P00%0MCD250815P00400000
395.00 P00%0MCD250815P00395000
390.00 P00%0MCD250815P00390000
385.00 P84.050%1007-29MCD250815P00385000
380.00 P00%0MCD250815P00380000
375.00 P00%0MCD250815P00375000
370.00 P67.20-2.89%1107-30MCD250815P00370000
365.00 P62.75+12.78%1106-12MCD250815P00365000
360.00 P00%0MCD250815P00360000
355.00 P00%0MCD250815P00355000
350.00 P00%0MCD250815P00350000
347.50 P00%0MCD250815P00347500
345.00 P00%0MCD250815P00345000
342.50 P00%0MCD250815P00342500
340.00 P44.35+55.72%12107-21MCD250815P00340000
337.50 P00%0MCD250815P00337500
335.00 P39.05+6.55%17807-21MCD250815P00335000
332.50 P00%0MCD250815P00332500
330.00 P29.63-33.25%2308-12MCD250815P00330000
327.50 P26.890%4008-12MCD250815P00327500
325.00 P24.40-2.40%6108-12MCD250815P00325000
322.50 P21.980%8008-12MCD250815P00322500
320.00 P19.24+49.73%1902108-12MCD250815P00320000
317.50 P16.58+36.69%10808-12MCD250815P00317500
315.00 P13.45+41.13%1927408-12MCD250815P00315000
312.50 P10.91+42.06%103008-12MCD250815P00312500
310.00 P8.60+42.15%7144108-12MCD250815P00310000
307.50 P6.53+50.11%1018708-12MCD250815P00307500
305.00 P4.00+45.99%768,67108-12MCD250815P00305000
302.50 P2.22+33.73%11744608-12MCD250815P00302500
300.00 P1.30+38.30%72911,87108-12MCD250815P00300000
297.50 P0.66+26.92%20231308-12MCD250815P00297500
295.00 P0.33+6.45%9862,26408-12MCD250815P00295000
292.50 P0.19+18.75%11814308-12MCD250815P00292500
290.00 P0.10-16.67%3241,00008-12MCD250815P00290000
287.50 P0.07+40.00%3023008-12MCD250815P00287500
285.00 P0.05+25.00%2713,22008-12MCD250815P00285000
282.50 P0.05+150.00%4025008-12MCD250815P00282500
280.00 P0.05+66.67%91,13208-12MCD250815P00280000
277.50 P0.15-69.39%69808-06MCD250815P00277500
275.00 P0.01-75.00%1284408-12MCD250815P00275000
272.50 P0.080%1108-08MCD250815P00272500
270.00 P0.020.00%2354208-12MCD250815P00270000
267.50 P0.06+20.00%301208-07MCD250815P00267500
265.00 P0.29+2,800.00%231308-12MCD250815P00265000
262.50 P0.010%3108-12MCD250815P00262500
260.00 P0.010.00%297508-12MCD250815P00260000
257.50 P0.320%12808-06MCD250815P00257500
255.00 P0.03-90.63%714108-07MCD250815P00255000
250.00 P0.020.00%114308-07MCD250815P00250000
245.00 P0.01-50.00%45308-07MCD250815P00245000
240.00 P0.01-80.00%19408-08MCD250815P00240000
235.00 P0.050.00%273108-06MCD250815P00235000
230.00 P0.10-74.36%1608-01MCD250815P00230000
225.00 P0.08-33.33%1507-28MCD250815P00225000
220.00 P0.300%2206-30MCD250815P00220000
215.00 P0.20-33.33%1606-11MCD250815P00215000
210.00 P0.050%606007-17MCD250815P00210000
205.00 P0.06+20.00%91307-23MCD250815P00205000
200.00 P0.050%1107-10MCD250815P00200000
195.00 P0.01-88.89%21108-05MCD250815P00195000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC