Options Chain for MCDONALDS CORP COM (MCD) - $314.07 as of 8/22/2025 8:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 122.45 | 126.10 | 124.28 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 195.00 | 118.40 | 119.55 | 118.98 | % | 0.61 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 113.60 | 114.60 | 114.10 | % | 0.57 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 205.00 | 108.75 | 109.55 | 109.15 | % | 0.53 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 103.70 | 104.60 | 104.15 | % | 0.50 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 215.00 | 98.65 | 99.55 | 99.10 | % | 0.46 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 220.00 | 93.85 | 94.60 | 94.23 | % | 0.43 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 225.00 | 88.85 | 89.65 | 89.25 | % | 0.40 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 230.00 | 83.75 | 84.65 | 84.20 | 69.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:58 PM EST |
| 235.00 | 78.80 | 79.70 | 79.25 | % | 0.34 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 240.00 | 73.10 | 74.70 | 73.90 | 62.12 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 245.00 | 68.85 | 69.75 | 69.30 | % | 0.28 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 250.00 | 63.90 | 64.75 | 64.33 | 54.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 255.00 | 58.90 | 60.55 | 59.73 | % | 0.23 | 0 | 0 | 0.32 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 260.00 | 53.95 | 54.80 | 54.38 | 47.29 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.30 | 0.98 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 265.00 | 49.00 | 50.35 | 49.68 | 47.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.31 | 0.97 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 44.05 | 45.20 | 44.63 | 45.75 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.26 | 0.96 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 275.00 | 39.25 | 40.35 | 39.80 | 34.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.25 | 0.94 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 34.60 | 35.45 | 35.03 | 36.23 | +3.08 | +9.30% | 0.13 | 1 | 50 | 0.18 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 285.00 | 29.80 | 30.90 | 30.35 | 25.49 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.17 | 0.90 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 25.65 | 26.70 | 26.18 | 25.89 | +0.09 | +0.35% | 0.09 | 1 | 174 | 0.19 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 295.00 | 21.10 | 21.70 | 21.40 | 20.85 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.17 | 0.83 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 16.75 | 17.50 | 17.13 | 17.39 | -0.91 | -4.98% | 0.06 | 3 | 319 | 0.16 | 0.77 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 305.00 | 13.40 | 13.70 | 13.55 | 13.75 | +0.10 | +0.74% | 0.04 | 4 | 183 | 0.17 | 0.69 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 10.00 | 10.40 | 10.20 | 10.43 | +0.03 | +0.29% | 0.03 | 9 | 672 | 0.16 | 0.60 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 315.00 | 7.15 | 7.35 | 7.25 | 7.50 | -0.20 | -2.60% | 0.02 | 45 | 350 | 0.16 | 0.50 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.55 | -10.00% | 0.02 | 79 | 6,422 | 0.15 | 0.39 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 325.00 | 3.20 | 3.35 | 3.28 | 3.28 | -0.52 | -13.69% | 0.01 | 63 | 970 | 0.15 | 0.29 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 2.06 | 2.20 | 2.13 | 2.09 | -0.38 | -15.39% | 0.01 | 49 | 1,296 | 0.15 | 0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 335.00 | 1.11 | 1.75 | 1.43 | 1.32 | -0.39 | -22.81% | 0.00 | 34 | 194 | 0.16 | 0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 0.62 | 1.01 | 0.82 | 0.85 | -0.28 | -24.78% | 0.00 | 31 | 331 | 0.16 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 345.00 | 0.52 | 0.65 | 0.59 | 0.63 | -0.17 | -21.25% | 0.00 | 11 | 433 | 0.16 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 0.15 | 0.51 | 0.33 | 0.39 | -0.05 | -11.37% | 0.00 | 1 | 201 | 0.16 | 0.04 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 355.00 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.16 | 0.03 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 0.01 | 0.50 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.17 | 0.02 | 0.00 | -0.01 | 7/3/2025 | 8/22/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.57 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.03 | 0.63 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.72 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 245.00 | 0.01 | 0.96 | 0.49 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.02 | 0.38 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 100 | 0.26 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 255.00 | 0.02 | 0.41 | 0.22 | 0.21 | -0.77 | -78.58% | 0.00 | 2 | 6 | 0.25 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.10 | 0.48 | 0.29 | 0.30 | +0.06 | +25.00% | 0.00 | 4 | 321 | 0.25 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 265.00 | 0.28 | 0.62 | 0.45 | 0.40 | -0.09 | -18.37% | 0.00 | 10 | 44 | 0.25 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 270.00 | 0.22 | 0.58 | 0.40 | 0.48 | -0.07 | -12.73% | 0.00 | 1 | 1,041 | 0.22 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 275.00 | 0.58 | 0.65 | 0.62 | 0.61 | -0.17 | -21.80% | 0.00 | 1 | 718 | 0.22 | -0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 0.78 | 0.84 | 0.81 | 0.81 | -0.21 | -20.59% | 0.00 | 16 | 640 | 0.21 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 285.00 | 1.06 | 1.13 | 1.10 | 1.08 | -0.27 | -20.00% | 0.00 | 12 | 536 | 0.20 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 1.46 | 1.53 | 1.50 | 1.39 | -0.46 | -24.87% | 0.01 | 12 | 707 | 0.19 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 295.00 | 2.01 | 2.11 | 2.06 | 1.97 | -0.63 | -24.24% | 0.01 | 53 | 315 | 0.18 | -0.17 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 2.79 | 2.95 | 2.87 | 2.75 | -1.00 | -26.67% | 0.01 | 133 | 306 | 0.17 | -0.23 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 305.00 | 3.95 | 4.15 | 4.05 | 3.85 | -1.25 | -24.51% | 0.01 | 40 | 175 | 0.16 | -0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 5.60 | 5.75 | 5.68 | 5.55 | -1.15 | -17.17% | 0.02 | 97 | 116 | 0.16 | -0.40 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 315.00 | 7.80 | 7.95 | 7.88 | 7.80 | -1.34 | -14.67% | 0.03 | 50 | 42 | 0.15 | -0.50 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 10.45 | 10.80 | 10.63 | 10.10 | -1.93 | -16.05% | 0.03 | 10 | 27 | 0.15 | -0.61 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 325.00 | 13.30 | 14.40 | 13.85 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.14 | -0.71 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 17.40 | 18.80 | 18.10 | 31.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.15 | -0.79 | 0.02 | -0.05 | 7/17/2025 | 8/22/2025 3:59:58 PM EST |
| 335.00 | 22.40 | 23.30 | 22.85 | % | 0.07 | 0 | 0 | 0.17 | -0.85 | 0.01 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 26.45 | 28.00 | 27.23 | 26.32 | -16.43 | -38.44% | 0.08 | 12 | 1 | 0.17 | -0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 345.00 | 32.05 | 32.95 | 32.50 | % | 0.09 | 0 | 0 | 0.21 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 37.05 | 37.90 | 37.48 | % | 0.11 | 0 | 0 | 0.23 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 355.00 | 42.00 | 42.85 | 42.43 | % | 0.12 | 0 | 0 | 0.25 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 47.00 | 47.95 | 47.48 | % | 0.13 | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 365.00 | 51.15 | 52.80 | 51.98 | % | 0.14 | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 57.00 | 57.75 | 57.38 | % | 0.16 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 375.00 | 62.00 | 62.90 | 62.45 | % | 0.17 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 66.95 | 67.75 | 67.35 | % | 0.18 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 385.00 | 71.80 | 72.75 | 72.28 | % | 0.19 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 76.10 | 77.80 | 76.95 | % | 0.20 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 395.00 | 81.95 | 82.75 | 82.35 | % | 0.21 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 85.90 | 87.80 | 86.85 | % | 0.22 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |