Options Chain for MCDONALDS CORP COM (MCD) - $309.71 as of 12/12/2025 3:15:01 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 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 170.00 | 145.85 | 149.90 | 147.88 | % | 0.87 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 180.00 | 135.90 | 139.95 | 137.93 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 126.00 | 130.00 | 128.00 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | 121.00 | 125.00 | 123.00 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 210.00 | 106.10 | 110.15 | 108.13 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 101.15 | 105.20 | 103.18 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 220.00 | 96.20 | 100.15 | 98.18 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 225.00 | 91.20 | 95.25 | 93.23 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 230.00 | 86.30 | 90.20 | 88.25 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | 81.30 | 85.35 | 83.33 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 240.00 | 76.40 | 80.35 | 78.38 | % | 0.33 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 245.00 | 71.25 | 75.40 | 73.33 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 250.00 | 66.35 | 70.45 | 68.40 | % | 0.27 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 61.45 | 65.50 | 63.48 | % | 0.25 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 260.00 | 56.55 | 60.55 | 58.55 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 265.00 | 51.60 | 55.50 | 53.55 | % | 0.20 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 270.00 | 46.75 | 50.65 | 48.70 | % | 0.18 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 41.85 | 45.80 | 43.83 | % | 0.16 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 280.00 | 37.65 | 40.60 | 39.13 | % | 0.14 | 0 | 0 | 0.29 | 0.95 | 0.00 | -0.06 | 12/12/2025 3:59:56 PM EST | |||
| 285.00 | 32.90 | 35.75 | 34.33 | % | 0.12 | 0 | 0 | 0.27 | 0.93 | 0.01 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 290.00 | 28.20 | 31.15 | 29.68 | % | 0.10 | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 295.00 | 24.40 | 26.60 | 25.50 | % | 0.09 | 0 | 0 | 0.19 | 0.86 | 0.01 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 300.00 | 19.45 | 22.30 | 20.88 | % | 0.07 | 0 | 0 | 0.18 | 0.82 | 0.01 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 305.00 | 15.50 | 18.35 | 16.93 | % | 0.06 | 0 | 0 | 0.18 | 0.75 | 0.01 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 310.00 | 11.95 | 14.50 | 13.23 | % | 0.04 | 0 | 0 | 0.18 | 0.68 | 0.02 | -0.10 | 12/12/2025 3:59:56 PM EST | |||
| 315.00 | 8.75 | 11.60 | 10.18 | 9.48 | % | 0.03 | 1 | 0 | 0.18 | 0.58 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 320.00 | 6.00 | 7.90 | 6.95 | 6.28 | % | 0.02 | 14 | 0 | 0.17 | 0.48 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 325.00 | 4.05 | 5.00 | 4.53 | 5.00 | % | 0.01 | 1 | 0 | 0.16 | 0.37 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 330.00 | 1.81 | 3.85 | 2.83 | 3.24 | % | 0.01 | 4 | 0 | 0.15 | 0.26 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 335.00 | 1.11 | 4.20 | 2.66 | 1.23 | % | 0.01 | 1 | 0 | 0.18 | 0.19 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 340.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.21 | 0.13 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.01 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.20 | 0.05 | 0.01 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 385.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 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 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 170.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 195.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 200.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | ||||||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 280.00 | 0.10 | 1.05 | 0.58 | 1.02 | % | 0.00 | 1 | 0 | 0.21 | -0.05 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 285.00 | 0.36 | 1.54 | 0.95 | 1.32 | % | 0.00 | 1 | 0 | 0.22 | -0.07 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 290.00 | 0.40 | 2.19 | 1.30 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | -0.10 | 0.01 | -0.08 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 295.00 | 0.85 | 2.45 | 1.65 | % | 0.01 | 0 | 0 | 0.20 | -0.14 | 0.01 | -0.09 | 12/12/2025 3:59:56 PM EST | |||
| 300.00 | 1.74 | 2.97 | 2.36 | 3.25 | % | 0.01 | 1 | 0 | 0.19 | -0.18 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 305.00 | 2.60 | 4.00 | 3.30 | 3.38 | % | 0.01 | 8 | 0 | 0.18 | -0.25 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 310.00 | 2.65 | 6.30 | 4.48 | 4.47 | % | 0.01 | 1 | 0 | 0.17 | -0.32 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 315.00 | 5.75 | 7.00 | 6.38 | 6.25 | % | 0.02 | 2 | 0 | 0.17 | -0.42 | 0.02 | -0.10 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 320.00 | 7.65 | 10.25 | 8.95 | 8.87 | % | 0.03 | 1 | 0 | 0.17 | -0.52 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 325.00 | 10.25 | 13.00 | 11.63 | % | 0.04 | 0 | 0 | 0.16 | -0.63 | 0.02 | -0.08 | 12/12/2025 3:59:56 PM EST | |||
| 330.00 | 13.65 | 16.45 | 15.05 | % | 0.05 | 0 | 0 | 0.15 | -0.74 | 0.02 | -0.07 | 12/12/2025 3:59:56 PM EST | |||
| 335.00 | 17.75 | 20.35 | 19.05 | % | 0.06 | 0 | 0 | 0.20 | -0.81 | 0.01 | -0.05 | 12/12/2025 3:59:56 PM EST | |||
| 340.00 | 21.95 | 24.80 | 23.38 | % | 0.07 | 0 | 0 | 0.22 | -0.87 | 0.01 | -0.04 | 12/12/2025 3:59:56 PM EST | |||
| 345.00 | 26.15 | 30.30 | 28.23 | % | 0.08 | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.03 | 12/12/2025 3:59:56 PM EST | |||
| 350.00 | 31.15 | 35.15 | 33.15 | % | 0.09 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 355.00 | 36.15 | 40.15 | 38.15 | % | 0.11 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 360.00 | 41.15 | 45.15 | 43.15 | % | 0.12 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 365.00 | 46.15 | 50.15 | 48.15 | % | 0.13 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 370.00 | 51.15 | 55.10 | 53.13 | % | 0.14 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 375.00 | 56.15 | 60.20 | 58.18 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 380.00 | 61.10 | 65.20 | 63.15 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 385.00 | 66.20 | 70.10 | 68.15 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 390.00 | 71.20 | 75.10 | 73.15 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |