Options Chain for MCDONALDS CORP COM (MCD) - $310.53 as of 12/10/2025 9:05:47 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 | 149.70 | 153.65 | 151.68 | % | 0.95 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 170.00 | 139.65 | 143.60 | 141.63 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 180.00 | 129.80 | 133.70 | 131.75 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 190.00 | 119.90 | 123.75 | 121.83 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 195.00 | 114.80 | 118.80 | 116.80 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 200.00 | 110.00 | 113.95 | 111.98 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 205.00 | 105.00 | 108.80 | 106.90 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 210.00 | 99.90 | 103.85 | 101.88 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 215.00 | 95.05 | 98.95 | 97.00 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 220.00 | 90.10 | 94.00 | 92.05 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 225.00 | 85.15 | 89.00 | 87.08 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 230.00 | 80.15 | 84.00 | 82.08 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 235.00 | 75.20 | 79.10 | 77.15 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 240.00 | 70.25 | 74.20 | 72.23 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 245.00 | 65.45 | 69.10 | 67.28 | % | 0.27 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 250.00 | 60.50 | 64.15 | 62.33 | % | 0.25 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 255.00 | 55.55 | 59.20 | 57.38 | % | 0.23 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 260.00 | 50.65 | 54.25 | 52.45 | % | 0.20 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 12/10/2025 3:59:58 PM EST | |||
| 265.00 | 45.70 | 49.35 | 47.53 | % | 0.18 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 12/10/2025 3:59:58 PM EST | |||
| 270.00 | 40.85 | 44.45 | 42.65 | % | 0.16 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.04 | 12/10/2025 3:59:58 PM EST | |||
| 275.00 | 35.95 | 39.65 | 37.80 | % | 0.14 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.05 | 12/10/2025 3:59:58 PM EST | |||
| 280.00 | 31.20 | 34.80 | 33.00 | % | 0.12 | 0 | 0 | 0.31 | 0.93 | 0.01 | -0.07 | 12/10/2025 3:59:58 PM EST | |||
| 285.00 | 26.65 | 30.15 | 28.40 | % | 0.10 | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.08 | 12/10/2025 3:59:58 PM EST | |||
| 290.00 | 21.90 | 25.60 | 23.75 | % | 0.08 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.09 | 12/10/2025 3:59:58 PM EST | |||
| 295.00 | 17.65 | 21.30 | 19.48 | 17.95 | -0.78 | -4.17% | 0.07 | 20 | 1 | 0.17 | 0.82 | 0.01 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 300.00 | 13.90 | 17.20 | 15.55 | 14.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | 0.75 | 0.02 | -0.10 | 12/4/2025 | 12/10/2025 3:59:58 PM EST |
| 305.00 | 10.30 | 13.50 | 11.90 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.17 | 0.67 | 0.02 | -0.10 | 12/4/2025 | 12/10/2025 3:59:58 PM EST |
| 310.00 | 7.25 | 9.80 | 8.53 | 7.40 | -0.70 | -8.65% | 0.03 | 3 | 17 | 0.17 | 0.57 | 0.02 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 315.00 | 4.20 | 7.20 | 5.70 | 5.00 | -0.70 | -12.29% | 0.02 | 2 | 2 | 0.16 | 0.46 | 0.02 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 320.00 | 2.72 | 5.85 | 4.29 | 3.84 | +0.04 | +1.06% | 0.01 | 6 | 14 | 0.17 | 0.34 | 0.02 | -0.08 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 325.00 | 0.46 | 3.90 | 2.18 | 2.30 | +0.25 | +12.20% | 0.01 | 4 | 5 | 0.14 | 0.24 | 0.02 | -0.07 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 330.00 | 0.78 | 2.13 | 1.46 | 1.21 | -0.40 | -24.85% | 0.00 | 2 | 1 | 0.15 | 0.16 | 0.01 | -0.05 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 335.00 | 0.16 | 2.55 | 1.36 | % | 0.00 | 0 | 0 | 0.17 | 0.11 | 0.01 | -0.04 | 12/10/2025 3:59:58 PM EST | |||
| 340.00 | 0.01 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.01 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 0.01 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/10/2025 3:59:58 PM EST | |
| 255.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 12/10/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 12/10/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.02 | 0.51 | 0.24 | % | 0.00 | 2 | 0 | 0.29 | -0.02 | 0.00 | -0.04 | 12/10/2025 | 12/10/2025 3:59:58 PM EST | |
| 275.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.05 | 12/10/2025 3:59:58 PM EST | |||
| 280.00 | 0.03 | 2.74 | 1.39 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.22 | -0.07 | 0.01 | -0.07 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 285.00 | 0.33 | 2.54 | 1.44 | % | 0.01 | 0 | 0 | 0.22 | -0.09 | 0.01 | -0.08 | 12/10/2025 3:59:58 PM EST | |||
| 290.00 | 0.77 | 2.12 | 1.45 | 1.56 | +0.19 | +13.87% | 0.01 | 6 | 21 | 0.19 | -0.13 | 0.01 | -0.09 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 295.00 | 1.55 | 2.12 | 1.84 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | -0.18 | 0.01 | -0.10 | 12/9/2025 | 12/10/2025 3:59:58 PM EST |
| 300.00 | 2.37 | 3.05 | 2.71 | 3.00 | +0.18 | +6.39% | 0.01 | 4 | 33 | 0.17 | -0.25 | 0.02 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 305.00 | 3.45 | 5.25 | 4.35 | 4.90 | +1.01 | +25.97% | 0.01 | 3 | 31 | 0.18 | -0.33 | 0.02 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 310.00 | 5.15 | 7.15 | 6.15 | 6.63 | +0.68 | +11.43% | 0.02 | 4 | 1 | 0.17 | -0.43 | 0.02 | -0.10 | 12/10/2025 | 12/10/2025 3:59:58 PM EST |
| 315.00 | 6.70 | 10.00 | 8.35 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.16 | -0.54 | 0.02 | -0.10 | 12/8/2025 | 12/10/2025 3:59:58 PM EST |
| 320.00 | 9.80 | 13.40 | 11.60 | 12.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.16 | -0.66 | 0.02 | -0.08 | 12/4/2025 | 12/10/2025 3:59:58 PM EST |
| 325.00 | 13.70 | 17.05 | 15.38 | % | 0.05 | 0 | 0 | 0.21 | -0.76 | 0.02 | -0.07 | 12/10/2025 3:59:58 PM EST | |||
| 330.00 | 17.85 | 21.20 | 19.53 | % | 0.06 | 0 | 0 | 0.22 | -0.84 | 0.01 | -0.05 | 12/10/2025 3:59:58 PM EST | |||
| 335.00 | 22.50 | 26.15 | 24.33 | 26.15 | % | 0.07 | 5 | 0 | 0.25 | -0.89 | 0.01 | -0.04 | 12/10/2025 | 12/10/2025 3:59:58 PM EST | |
| 340.00 | 27.45 | 31.10 | 29.28 | % | 0.09 | 0 | 0 | 0.27 | -0.94 | 0.01 | -0.02 | 12/10/2025 3:59:58 PM EST | |||
| 345.00 | 32.35 | 36.25 | 34.30 | % | 0.10 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 350.00 | 37.35 | 41.25 | 39.30 | % | 0.11 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 12/10/2025 3:59:58 PM EST | |||
| 355.00 | 42.45 | 46.25 | 44.35 | % | 0.12 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 360.00 | 47.30 | 51.40 | 49.35 | % | 0.14 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 365.00 | 52.40 | 56.25 | 54.33 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 370.00 | 57.35 | 61.25 | 59.30 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 375.00 | 62.45 | 66.25 | 64.35 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 380.00 | 67.35 | 71.40 | 69.38 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 385.00 | 72.30 | 76.40 | 74.35 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST | |||
| 390.00 | 77.35 | 81.40 | 79.38 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:58 PM EST |