Options Chain for MCDONALDS CORP COM (MCD) - $275.87 as of 8/13/2026 4:58:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 66.50 | 69.90 | 68.20 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 210.00 | 61.55 | 64.90 | 63.23 | % | 0.30 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 215.00 | 56.55 | 59.90 | 58.23 | % | 0.27 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 220.00 | 51.55 | 54.95 | 53.25 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 225.00 | 46.60 | 49.95 | 48.28 | % | 0.21 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 230.00 | 41.65 | 45.00 | 43.33 | % | 0.19 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 235.00 | 37.40 | 40.05 | 38.73 | % | 0.16 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 240.00 | 32.35 | 35.20 | 33.78 | % | 0.14 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 245.00 | 27.45 | 30.45 | 28.95 | % | 0.12 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.05 | 8/13/2026 3:59:57 PM EST | |||
| 250.00 | 23.15 | 25.90 | 24.53 | % | 0.10 | 0 | 0 | 0.23 | 0.85 | 0.01 | -0.05 | 8/13/2026 3:59:57 PM EST | |||
| 255.00 | 19.20 | 21.65 | 20.43 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 260.00 | 15.20 | 17.85 | 16.53 | % | 0.06 | 0 | 0 | 0.23 | 0.75 | 0.02 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 265.00 | 11.45 | 14.50 | 12.98 | % | 0.05 | 0 | 0 | 0.22 | 0.66 | 0.02 | -0.07 | 8/13/2026 3:59:57 PM EST | |||
| 270.00 | 9.00 | 10.40 | 9.70 | % | 0.04 | 0 | 0 | 0.21 | 0.56 | 0.02 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 275.00 | 6.40 | 7.70 | 7.05 | 7.54 | % | 0.03 | 15 | 0 | 0.20 | 0.47 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 280.00 | 4.90 | 5.85 | 5.38 | % | 0.02 | 0 | 0 | 0.21 | 0.38 | 0.02 | -0.09 | 8/13/2026 3:59:57 PM EST | |||
| 285.00 | 3.60 | 5.70 | 4.65 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.02 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 290.00 | 2.60 | 3.00 | 2.80 | 2.60 | % | 0.01 | 10 | 0 | 0.22 | 0.27 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 295.00 | 1.77 | 2.63 | 2.20 | 2.65 | % | 0.01 | 2 | 0 | 0.23 | 0.22 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 300.00 | 1.09 | 1.75 | 1.42 | 1.35 | % | 0.00 | 9 | 0 | 0.22 | 0.19 | 0.01 | -0.08 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 305.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.31 | 0.14 | 0.01 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 310.00 | 0.47 | 1.44 | 0.96 | % | 0.00 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.04 | 8/13/2026 3:59:57 PM EST | |||
| 320.00 | 0.02 | 2.39 | 1.21 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.05 | 8/13/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 330.00 | 0.01 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 8/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.76 | 0.38 | 1.03 | % | 0.00 | 4 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:57 PM EST | |||
| 230.00 | 0.01 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.74 | 0.37 | 1.26 | % | 0.00 | 4 | 0 | 0.27 | -0.05 | 0.00 | -0.02 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 240.00 | 0.26 | 2.46 | 1.36 | % | 0.01 | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 245.00 | 0.70 | 1.02 | 0.86 | 0.92 | % | 0.00 | 9 | 0 | 0.21 | -0.12 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 250.00 | 0.95 | 1.84 | 1.40 | 1.59 | % | 0.01 | 25 | 0 | 0.21 | -0.15 | 0.01 | -0.05 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 255.00 | 1.78 | 2.67 | 2.23 | 2.40 | % | 0.01 | 3 | 0 | 0.21 | -0.19 | 0.01 | -0.06 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 260.00 | 2.84 | 4.25 | 3.55 | 3.24 | % | 0.01 | 11 | 0 | 0.21 | -0.25 | 0.02 | -0.06 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 265.00 | 4.00 | 5.95 | 4.98 | % | 0.02 | 0 | 0 | 0.20 | -0.34 | 0.02 | -0.07 | 8/13/2026 3:59:57 PM EST | |||
| 270.00 | 6.30 | 7.75 | 7.03 | 6.20 | % | 0.03 | 1 | 0 | 0.21 | -0.44 | 0.02 | -0.08 | 8/13/2026 | 8/13/2026 3:59:57 PM EST | |
| 275.00 | 8.20 | 10.50 | 9.35 | % | 0.03 | 0 | 0 | 0.20 | -0.53 | 0.02 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 280.00 | 11.15 | 13.55 | 12.35 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.02 | -0.09 | 8/13/2026 3:59:57 PM EST | |||
| 285.00 | 14.75 | 17.60 | 16.18 | % | 0.06 | 0 | 0 | 0.21 | -0.68 | 0.02 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 290.00 | 18.65 | 21.85 | 20.25 | % | 0.07 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.09 | 8/13/2026 3:59:57 PM EST | |||
| 295.00 | 22.95 | 26.15 | 24.55 | % | 0.08 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 300.00 | 27.45 | 30.55 | 29.00 | % | 0.10 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.08 | 8/13/2026 3:59:57 PM EST | |||
| 305.00 | 32.45 | 35.05 | 33.75 | % | 0.11 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 310.00 | 37.00 | 39.90 | 38.45 | % | 0.12 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 8/13/2026 3:59:57 PM EST | |||
| 315.00 | 41.90 | 44.55 | 43.23 | % | 0.14 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 8/13/2026 3:59:57 PM EST | |||
| 320.00 | 46.85 | 49.70 | 48.28 | % | 0.15 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 8/13/2026 3:59:57 PM EST | |||
| 325.00 | 51.80 | 54.60 | 53.20 | % | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 330.00 | 56.75 | 59.95 | 58.35 | % | 0.18 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 8/13/2026 3:59:57 PM EST | |||
| 335.00 | 61.70 | 65.05 | 63.38 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 340.00 | 66.65 | 70.00 | 68.33 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 8/13/2026 3:59:57 PM EST | |||
| 345.00 | 71.65 | 75.00 | 73.33 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/13/2026 3:59:57 PM EST |