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
Dec 5, 2025 3:59:57 PM EST
311.10USD+0.828%(+2.56)3,147,587
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 8:55:30 AM EST
307.90USD-0.207%(-0.64)706
After-hours
Dec 5, 2025 4:48:30 PM EST
311.23USD+0.043%(+0.13)27,719
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9053,537594,809


MCD Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

MCD Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

MCD Dec 5, 2025 Exp. - Max Pain @ $305.00

Puts
Calls


MCD Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C00%0MCD251205C00390000
385.00 C0.050%1112-02MCD251205C00385000
380.00 C00%0MCD251205C00380000
375.00 C0.01-80.00%3412-04MCD251205C00375000
370.00 C0.070%2112-01MCD251205C00370000
365.00 C00%0MCD251205C00365000
360.00 C0.020%1111-24MCD251205C00360000
355.00 C00%0MCD251205C00355000
350.00 C0.14+180.00%2212-01MCD251205C00350000
345.00 C0.170%2112-01MCD251205C00345000
340.00 C0.01-95.45%2312-01MCD251205C00340000
337.50 C0.030%2112-01MCD251205C00337500
335.00 C0.01-94.74%11712-01MCD251205C00335000
332.50 C00%0MCD251205C00332500
330.00 C0.05-50.00%118712-03MCD251205C00330000
327.50 C0.130%343411-21MCD251205C00327500
325.00 C0.05+400.00%53912-04MCD251205C00325000
322.50 C0.02-33.33%4030212-04MCD251205C00322500
320.00 C0.020.00%2363212-04MCD251205C00320000
317.50 C0.07+133.33%4922212-04MCD251205C00317500
315.00 C0.03-72.73%2851,64312-04MCD251205C00315000
312.50 C0.16-50.00%16945712-04MCD251205C00312500
310.00 C0.49-42.35%21185812-04MCD251205C00310000
307.50 C1.85-5.13%8331012-04MCD251205C00307500
305.00 C3.600.00%21547912-04MCD251205C00305000
302.50 C6.50+11.30%2111712-04MCD251205C00302500
300.00 C8.30+4.53%411012-04MCD251205C00300000
297.50 C8.20-0.61%13712-03MCD251205C00297500
295.00 C13.45+42.03%1612-04MCD251205C00295000
292.50 C15.87+42.46%2112-04MCD251205C00292500
290.00 C19.42+52.55%1112-04MCD251205C00290000
287.50 C17.960%1112-03MCD251205C00287500
285.00 C20.42-25.47%1112-03MCD251205C00285000
282.50 C00%0MCD251205C00282500
280.00 C25.95+18.98%1111-17MCD251205C00280000
275.00 C33.700%3112-04MCD251205C00275000
270.00 C38.690%3112-04MCD251205C00270000
265.00 C00%0MCD251205C00265000
260.00 C48.350%2012-04MCD251205C00260000
255.00 C53.340%4012-04MCD251205C00255000
250.00 C59.480%2012-04MCD251205C00250000
245.00 C00%0MCD251205C00245000
240.00 C67.800%2012-03MCD251205C00240000
235.00 C72.790%2012-03MCD251205C00235000
230.00 C79.11+1.05%1112-04MCD251205C00230000
225.00 C84.10+1.07%1112-04MCD251205C00225000
220.00 C88.590%4212-04MCD251205C00220000
215.00 C93.580%6212-04MCD251205C00215000
210.00 C99.420%2012-04MCD251205C00210000
205.00 C103.900%4212-04MCD251205C00205000
200.00 C108.89+3.87%4212-04MCD251205C00200000
195.00 C109.780%2012-03MCD251205C00195000
190.00 C00%0MCD251205C00190000
180.00 C00%0MCD251205C00180000
170.00 C00%0MCD251205C00170000
160.00 C147.880%1112-04MCD251205C00160000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P00%0MCD251205P00390000
385.00 P00%0MCD251205P00385000
380.00 P00%0MCD251205P00380000
375.00 P00%0MCD251205P00375000
370.00 P00%0MCD251205P00370000
365.00 P00%0MCD251205P00365000
360.00 P00%0MCD251205P00360000
355.00 P00%0MCD251205P00355000
350.00 P00%0MCD251205P00350000
345.00 P00%0MCD251205P00345000
340.00 P45.330%60011-03MCD251205P00340000
337.50 P00%0MCD251205P00337500
335.00 P00%0MCD251205P00335000
332.50 P00%0MCD251205P00332500
330.00 P00%0MCD251205P00330000
327.50 P19.000%6311-21MCD251205P00327500
325.00 P00%0MCD251205P00325000
322.50 P14.29-7.09%101811-25MCD251205P00322500
320.00 P14.40-27.71%15012-03MCD251205P00320000
317.50 P17.49+85.67%1112-02MCD251205P00317500
315.00 P4.90-44.82%1112-04MCD251205P00315000
312.50 P4.85-37.01%533612-04MCD251205P00312500
310.00 P2.35-14.23%15416512-04MCD251205P00310000
307.50 P0.89-44.38%8234212-04MCD251205P00307500
305.00 P0.30-61.54%1601,00512-04MCD251205P00305000
302.50 P0.11-56.00%8428612-04MCD251205P00302500
300.00 P0.14-33.33%11755012-04MCD251205P00300000
297.50 P0.05-28.57%6959312-04MCD251205P00297500
295.00 P0.05+25.00%1128312-04MCD251205P00295000
292.50 P0.01-95.65%1810212-03MCD251205P00292500
290.00 P0.03+200.00%1931912-04MCD251205P00290000
287.50 P0.020.00%419612-04MCD251205P00287500
285.00 P0.010.00%115512-04MCD251205P00285000
282.50 P0.07+133.33%113112-04MCD251205P00282500
280.00 P0.13+160.00%317412-02MCD251205P00280000
275.00 P0.01-50.00%114412-04MCD251205P00275000
270.00 P0.03-70.00%14312-03MCD251205P00270000
265.00 P0.02-60.00%19312-04MCD251205P00265000
260.00 P0.08-60.00%22812-04MCD251205P00260000
255.00 P0.05-66.67%4812-04MCD251205P00255000
250.00 P0.05-50.00%61912-04MCD251205P00250000
245.00 P0.08+60.00%33812-04MCD251205P00245000
240.00 P0.08-46.67%21112-04MCD251205P00240000
235.00 P0.01-90.00%21812-04MCD251205P00235000
230.00 P0.05-16.67%71512-04MCD251205P00230000
225.00 P0.05+150.00%61412-04MCD251205P00225000
220.00 P0.07+250.00%4712-04MCD251205P00220000
215.00 P0.02-71.43%5912-04MCD251205P00215000
210.00 P0.02-88.24%7712-03MCD251205P00210000
205.00 P0.050%5512-02MCD251205P00205000
200.00 P0.06+20.00%82212-04MCD251205P00200000
195.00 P0.01-88.89%101412-04MCD251205P00195000
190.00 P0.07+75.00%4712-04MCD251205P00190000
180.00 P0.010.00%3612-03MCD251205P00180000
170.00 P00%0MCD251205P00170000
160.00 P00%0MCD251205P00160000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC