Options Chain for MCDONALDS CORP COM (MCD) - $316.99 as of 9/4/2025 9:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 73.15 | 74.80 | 73.98 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 250.00 | 68.35 | 69.75 | 69.05 | % | 0.28 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 255.00 | 63.50 | 64.90 | 64.20 | % | 0.25 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 260.00 | 58.60 | 60.80 | 59.70 | % | 0.23 | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 265.00 | 53.60 | 55.00 | 54.30 | % | 0.20 | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 270.00 | 48.70 | 50.15 | 49.43 | % | 0.18 | 0 | 0 | 0.26 | 0.99 | 0.00 | -0.03 | 9/4/2025 3:59:52 PM EST | |||
| 275.00 | 43.20 | 46.45 | 44.83 | % | 0.16 | 0 | 0 | 0.28 | 0.99 | 0.00 | -0.05 | 9/4/2025 3:59:52 PM EST | |||
| 280.00 | 38.90 | 40.60 | 39.75 | % | 0.14 | 0 | 0 | 0.31 | 0.98 | 0.00 | -0.04 | 9/4/2025 3:59:52 PM EST | |||
| 285.00 | 33.95 | 36.80 | 35.38 | % | 0.12 | 0 | 0 | 0.25 | 0.96 | 0.00 | -0.05 | 9/4/2025 3:59:52 PM EST | |||
| 290.00 | 29.30 | 31.20 | 30.25 | % | 0.10 | 0 | 0 | 0.20 | 0.93 | 0.01 | -0.06 | 9/4/2025 3:59:52 PM EST | |||
| 295.00 | 24.90 | 26.50 | 25.70 | % | 0.09 | 0 | 0 | 0.20 | 0.89 | 0.01 | -0.07 | 9/4/2025 3:59:52 PM EST | |||
| 300.00 | 19.90 | 22.90 | 21.40 | % | 0.07 | 0 | 0 | 0.17 | 0.84 | 0.01 | -0.09 | 9/4/2025 3:59:52 PM EST | |||
| 305.00 | 16.35 | 18.30 | 17.33 | % | 0.06 | 0 | 0 | 0.17 | 0.77 | 0.01 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 310.00 | 12.60 | 14.75 | 13.68 | % | 0.04 | 0 | 0 | 0.17 | 0.69 | 0.02 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 315.00 | 9.50 | 11.50 | 10.50 | % | 0.03 | 0 | 0 | 0.17 | 0.60 | 0.02 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 320.00 | 6.85 | 8.75 | 7.80 | 7.62 | % | 0.02 | 1 | 0 | 0.17 | 0.50 | 0.02 | -0.10 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 325.00 | 4.35 | 5.45 | 4.90 | 5.00 | % | 0.02 | 1 | 0 | 0.16 | 0.40 | 0.02 | -0.09 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 330.00 | 3.05 | 4.35 | 3.70 | 4.00 | % | 0.01 | 2 | 0 | 0.17 | 0.30 | 0.02 | -0.08 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 335.00 | 1.82 | 2.94 | 2.38 | 2.75 | % | 0.01 | 2 | 0 | 0.16 | 0.21 | 0.02 | -0.06 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.19 | 0.15 | 0.01 | -0.05 | 9/4/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.01 | -0.03 | 9/4/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.19 | 0.06 | 0.01 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.03 | 9/4/2025 3:59:52 PM EST | |||
| 275.00 | 0.05 | 0.98 | 0.52 | 0.45 | % | 0.00 | 1 | 0 | 0.23 | -0.01 | 0.00 | -0.05 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.25 | -0.02 | 0.00 | -0.04 | 9/4/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.23 | -0.04 | 0.00 | -0.05 | 9/4/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.23 | -0.07 | 0.01 | -0.06 | 9/4/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.23 | -0.11 | 0.01 | -0.07 | 9/4/2025 3:59:52 PM EST | |||
| 300.00 | 1.12 | 2.50 | 1.81 | % | 0.01 | 0 | 0 | 0.18 | -0.16 | 0.01 | -0.09 | 9/4/2025 3:59:52 PM EST | |||
| 305.00 | 1.88 | 3.85 | 2.87 | % | 0.01 | 0 | 0 | 0.18 | -0.23 | 0.01 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 310.00 | 2.99 | 5.60 | 4.30 | % | 0.01 | 0 | 0 | 0.17 | -0.31 | 0.02 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 315.00 | 5.50 | 7.50 | 6.50 | 6.35 | % | 0.02 | 1 | 0 | 0.18 | -0.40 | 0.02 | -0.10 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 320.00 | 7.60 | 9.25 | 8.43 | % | 0.03 | 0 | 0 | 0.17 | -0.50 | 0.02 | -0.10 | 9/4/2025 3:59:52 PM EST | |||
| 325.00 | 10.50 | 11.60 | 11.05 | % | 0.03 | 0 | 0 | 0.16 | -0.60 | 0.02 | -0.09 | 9/4/2025 3:59:52 PM EST | |||
| 330.00 | 14.00 | 15.90 | 14.95 | 13.15 | % | 0.05 | 1 | 0 | 0.17 | -0.70 | 0.02 | -0.08 | 9/4/2025 | 9/4/2025 3:59:52 PM EST | |
| 335.00 | 16.80 | 19.60 | 18.20 | % | 0.05 | 0 | 0 | 0.13 | -0.79 | 0.02 | -0.06 | 9/4/2025 3:59:52 PM EST | |||
| 340.00 | 21.95 | 24.80 | 23.38 | % | 0.07 | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.05 | 9/4/2025 3:59:52 PM EST | |||
| 345.00 | 27.40 | 28.60 | 28.00 | % | 0.08 | 0 | 0 | 0.21 | -0.91 | 0.01 | -0.03 | 9/4/2025 3:59:52 PM EST | |||
| 350.00 | 32.40 | 34.00 | 33.20 | % | 0.09 | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 355.00 | 36.25 | 38.40 | 37.33 | % | 0.11 | 0 | 0 | 0.25 | -0.96 | 0.00 | -0.02 | 9/4/2025 3:59:52 PM EST | |||
| 360.00 | 41.00 | 44.10 | 42.55 | % | 0.12 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 365.00 | 47.20 | 48.45 | 47.83 | % | 0.13 | 0 | 0 | 0.30 | -0.99 | 0.00 | -0.01 | 9/4/2025 3:59:52 PM EST | |||
| 370.00 | 51.20 | 53.50 | 52.35 | % | 0.14 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 375.00 | 57.35 | 58.55 | 57.95 | % | 0.15 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 380.00 | 61.10 | 63.45 | 62.28 | % | 0.16 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST | |||
| 385.00 | 66.05 | 68.75 | 67.40 | % | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 3:59:52 PM EST |