Options Chain for MCDONALDS CORP COM (MCD) - $307.58 as of 11/14/2025 4:09:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | % | 0.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 195.00 | 110.30 | 113.55 | 111.93 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 200.00 | 105.30 | 108.95 | 107.13 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 235.00 | 70.35 | 74.15 | 72.25 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 240.00 | 65.40 | 69.15 | 67.28 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 245.00 | 60.40 | 64.20 | 62.30 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 250.00 | 55.35 | 59.10 | 57.23 | % | 0.23 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 255.00 | 50.45 | 54.35 | 52.40 | % | 0.21 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 260.00 | 45.55 | 48.70 | 47.13 | % | 0.18 | 0 | 0 | 0.39 | 0.99 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 265.00 | 40.65 | 44.05 | 42.35 | % | 0.16 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 270.00 | 35.80 | 39.45 | 37.63 | % | 0.14 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.02 | 11/14/2025 4:00:09 PM EST | |||
| 275.00 | 30.95 | 33.80 | 32.38 | % | 0.12 | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.04 | 11/14/2025 4:00:09 PM EST | |||
| 280.00 | 26.25 | 28.65 | 27.45 | % | 0.10 | 0 | 0 | 0.23 | 0.89 | 0.01 | -0.05 | 11/14/2025 4:00:09 PM EST | |||
| 285.00 | 21.70 | 24.10 | 22.90 | % | 0.08 | 0 | 0 | 0.22 | 0.85 | 0.01 | -0.06 | 11/14/2025 4:00:09 PM EST | |||
| 290.00 | 17.40 | 20.50 | 18.95 | % | 0.07 | 0 | 0 | 0.16 | 0.79 | 0.01 | -0.07 | 11/14/2025 4:00:09 PM EST | |||
| 295.00 | 14.85 | 16.40 | 15.63 | % | 0.05 | 0 | 0 | 0.18 | 0.73 | 0.02 | -0.08 | 11/14/2025 4:00:09 PM EST | |||
| 300.00 | 11.10 | 13.10 | 12.10 | % | 0.04 | 0 | 0 | 0.18 | 0.65 | 0.02 | -0.09 | 11/14/2025 4:00:09 PM EST | |||
| 305.00 | 7.90 | 10.00 | 8.95 | % | 0.03 | 0 | 0 | 0.17 | 0.56 | 0.02 | -0.09 | 11/14/2025 4:00:09 PM EST | |||
| 310.00 | 4.40 | 8.05 | 6.23 | 6.05 | -1.15 | -15.98% | 0.02 | 2 | 2 | 0.17 | 0.46 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:09 PM EST |
| 315.00 | 3.35 | 5.50 | 4.43 | 3.74 | % | 0.01 | 5 | 0 | 0.17 | 0.36 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:09 PM EST | |
| 320.00 | 1.62 | 4.20 | 2.91 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.16 | 0.27 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 4:00:09 PM EST |
| 325.00 | 0.96 | 2.34 | 1.65 | 1.60 | % | 0.01 | 5 | 0 | 0.16 | 0.19 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:09 PM EST | |
| 330.00 | 0.64 | 1.76 | 1.20 | % | 0.00 | 0 | 0 | 0.17 | 0.13 | 0.01 | -0.04 | 11/14/2025 4:00:09 PM EST | |||
| 335.00 | 0.34 | 1.55 | 0.95 | % | 0.00 | 0 | 0 | 0.17 | 0.09 | 0.01 | -0.03 | 11/14/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.02 | 11/14/2025 4:00:09 PM EST | |||
| 345.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 375.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | -0.01 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 265.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.02 | 11/14/2025 4:00:09 PM EST | |||
| 275.00 | 0.32 | 2.08 | 1.20 | % | 0.00 | 0 | 0 | 0.23 | -0.08 | 0.01 | -0.04 | 11/14/2025 4:00:09 PM EST | |||
| 280.00 | 0.85 | 1.68 | 1.27 | 1.23 | % | 0.00 | 1 | 0 | 0.21 | -0.11 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:09 PM EST | |
| 285.00 | 1.30 | 2.35 | 1.83 | % | 0.01 | 0 | 0 | 0.21 | -0.15 | 0.01 | -0.06 | 11/14/2025 4:00:09 PM EST | |||
| 290.00 | 2.03 | 2.82 | 2.43 | 3.05 | % | 0.01 | 5 | 0 | 0.19 | -0.21 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:09 PM EST | |
| 295.00 | 2.84 | 4.90 | 3.87 | 4.15 | % | 0.01 | 2 | 0 | 0.20 | -0.27 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:09 PM EST | |
| 300.00 | 3.10 | 6.35 | 4.73 | % | 0.02 | 0 | 0 | 0.18 | -0.35 | 0.02 | -0.09 | 11/14/2025 4:00:09 PM EST | |||
| 305.00 | 5.95 | 7.90 | 6.93 | % | 0.02 | 0 | 0 | 0.18 | -0.44 | 0.02 | -0.09 | 11/14/2025 4:00:09 PM EST | |||
| 310.00 | 8.50 | 10.45 | 9.48 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.02 | -0.08 | 11/14/2025 4:00:09 PM EST | |||
| 315.00 | 11.20 | 13.50 | 12.35 | % | 0.04 | 0 | 0 | 0.18 | -0.64 | 0.02 | -0.08 | 11/14/2025 4:00:09 PM EST | |||
| 320.00 | 14.90 | 17.10 | 16.00 | % | 0.05 | 0 | 0 | 0.18 | -0.73 | 0.02 | -0.06 | 11/14/2025 4:00:09 PM EST | |||
| 325.00 | 18.90 | 22.35 | 20.63 | % | 0.06 | 0 | 0 | 0.20 | -0.81 | 0.01 | -0.05 | 11/14/2025 4:00:09 PM EST | |||
| 330.00 | 24.05 | 26.85 | 25.45 | % | 0.08 | 0 | 0 | 0.22 | -0.87 | 0.01 | -0.04 | 11/14/2025 4:00:09 PM EST | |||
| 335.00 | 27.85 | 31.55 | 29.70 | % | 0.09 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.03 | 11/14/2025 4:00:09 PM EST | |||
| 340.00 | 33.20 | 36.45 | 34.83 | % | 0.10 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 11/14/2025 4:00:09 PM EST | |||
| 345.00 | 37.65 | 41.30 | 39.48 | % | 0.11 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 350.00 | 42.50 | 46.25 | 44.38 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 355.00 | 47.45 | 51.30 | 49.38 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:09 PM EST | |||
| 360.00 | 52.60 | 56.25 | 54.43 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 365.00 | 57.55 | 61.20 | 59.38 | % | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 370.00 | 62.45 | 66.20 | 64.33 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 375.00 | 67.55 | 71.30 | 69.43 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:09 PM EST |