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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 152.15 | 156.05 | 154.10 | % | 0.96 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 142.15 | 146.05 | 144.10 | % | 0.85 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 132.30 | 136.10 | 134.20 | % | 0.75 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 190.00 | 122.55 | 126.10 | 124.33 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 195.00 | 117.20 | 121.10 | 119.15 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 112.20 | 116.10 | 114.15 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 205.00 | 107.25 | 111.10 | 109.18 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 102.40 | 105.65 | 104.03 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 215.00 | 97.70 | 101.10 | 99.40 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 220.00 | 92.90 | 96.10 | 94.50 | % | 0.43 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 225.00 | 87.35 | 89.85 | 88.60 | % | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 230.00 | 82.55 | 84.80 | 83.68 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 235.00 | 77.70 | 79.75 | 78.73 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 240.00 | 73.45 | 76.20 | 74.83 | % | 0.31 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 245.00 | 68.60 | 69.80 | 69.20 | % | 0.28 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 250.00 | 63.50 | 64.85 | 64.18 | % | 0.26 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 255.00 | 58.60 | 59.80 | 59.20 | % | 0.23 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 260.00 | 53.65 | 55.05 | 54.35 | % | 0.21 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 265.00 | 48.25 | 51.15 | 49.70 | % | 0.19 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 43.60 | 46.15 | 44.88 | % | 0.17 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 275.00 | 38.75 | 40.90 | 39.83 | % | 0.14 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 33.85 | 36.40 | 35.13 | % | 0.13 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 285.00 | 28.70 | 31.25 | 29.98 | % | 0.11 | 0 | 0 | 0.29 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 23.85 | 26.75 | 25.30 | % | 0.09 | 0 | 0 | 0.28 | 0.91 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 295.00 | 19.70 | 20.75 | 20.23 | % | 0.07 | 0 | 0 | 0.16 | 0.85 | 0.01 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 15.40 | 16.60 | 16.00 | 14.82 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.16 | 0.79 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 305.00 | 11.45 | 12.75 | 12.10 | % | 0.04 | 0 | 0 | 0.16 | 0.71 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 8.15 | 9.20 | 8.68 | 9.22 | +0.79 | +9.38% | 0.03 | 1 | 4 | 0.16 | 0.60 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 315.00 | 5.45 | 6.30 | 5.88 | 5.94 | % | 0.02 | 2 | 0 | 0.15 | 0.48 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 320.00 | 2.80 | 4.65 | 3.73 | 3.50 | % | 0.01 | 2 | 0 | 0.15 | 0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 325.00 | 1.85 | 2.68 | 2.27 | % | 0.01 | 0 | 0 | 0.15 | 0.24 | 0.02 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 0.91 | 1.70 | 1.31 | % | 0.00 | 0 | 0 | 0.15 | 0.16 | 0.02 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 335.00 | 0.55 | 1.03 | 0.79 | 0.86 | % | 0.00 | 1 | 0 | 0.15 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 340.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.17 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.18 | 0.04 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.61 | 0.31 | 0.29 | % | 0.00 | 4 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 275.00 | 0.03 | 0.88 | 0.46 | 0.56 | % | 0.00 | 4 | 0 | 0.22 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 280.00 | 0.00 | 0.64 | 0.32 | 0.55 | % | 0.00 | 1 | 0 | 0.23 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 285.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.21 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.22 | -0.09 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 295.00 | 1.19 | 1.68 | 1.44 | % | 0.00 | 0 | 0 | 0.18 | -0.15 | 0.01 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 1.93 | 2.52 | 2.23 | 2.17 | -0.64 | -22.78% | 0.01 | 1 | 4 | 0.17 | -0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 305.00 | 2.88 | 3.70 | 3.29 | % | 0.01 | 0 | 0 | 0.16 | -0.29 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 4.60 | 5.20 | 4.90 | % | 0.02 | 0 | 0 | 0.16 | -0.40 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 315.00 | 6.70 | 7.70 | 7.20 | % | 0.02 | 0 | 0 | 0.15 | -0.52 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 9.80 | 10.65 | 10.23 | % | 0.03 | 0 | 0 | 0.15 | -0.65 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 325.00 | 13.25 | 14.15 | 13.70 | % | 0.04 | 0 | 0 | 0.15 | -0.76 | 0.02 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 17.55 | 18.60 | 18.08 | % | 0.05 | 0 | 0 | 0.16 | -0.84 | 0.02 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 335.00 | 20.75 | 23.30 | 22.03 | % | 0.07 | 0 | 0 | 0.13 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 25.60 | 28.20 | 26.90 | % | 0.08 | 0 | 0 | 0.16 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 345.00 | 31.85 | 33.00 | 32.43 | % | 0.09 | 0 | 0 | 0.24 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 36.00 | 39.25 | 37.63 | % | 0.11 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 355.00 | 40.45 | 43.20 | 41.83 | % | 0.12 | 0 | 0 | 0.18 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 46.60 | 48.45 | 47.53 | % | 0.13 | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 365.00 | 51.20 | 53.95 | 52.58 | % | 0.14 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 55.90 | 58.80 | 57.35 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 375.00 | 61.00 | 63.60 | 62.30 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 66.80 | 68.05 | 67.43 | % | 0.18 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 385.00 | 70.40 | 73.15 | 71.78 | % | 0.19 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 76.85 | 77.90 | 77.38 | % | 0.20 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |