Options Chain for MCDONALDS CORP COM (MCD) - $305.40 as of 9/15/2025 3:42:40 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 | 141.20 | 144.95 | 143.08 | % | 0.89 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 170.00 | 131.60 | 134.75 | 133.18 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 180.00 | 121.55 | 124.70 | 123.13 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 190.00 | 111.55 | 114.50 | 113.03 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 195.00 | 106.50 | 109.55 | 108.03 | % | 0.55 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 200.00 | 102.15 | 105.00 | 103.58 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 205.00 | 96.80 | 99.85 | 98.33 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 210.00 | 91.70 | 94.85 | 93.28 | % | 0.44 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 215.00 | 86.70 | 90.15 | 88.43 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 220.00 | 81.65 | 85.15 | 83.40 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 225.00 | 76.75 | 79.45 | 78.10 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 230.00 | 72.30 | 74.35 | 73.33 | % | 0.32 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 235.00 | 67.05 | 70.10 | 68.58 | % | 0.29 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 240.00 | 61.90 | 65.40 | 63.65 | % | 0.27 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 245.00 | 57.30 | 60.05 | 58.68 | % | 0.24 | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 250.00 | 52.30 | 55.25 | 53.78 | % | 0.22 | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 255.00 | 47.75 | 50.60 | 49.18 | % | 0.19 | 0 | 0 | 0.31 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 260.00 | 42.55 | 46.05 | 44.30 | % | 0.17 | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.05 | 9/15/2025 2:59:02 PM EST | |||
| 265.00 | 37.60 | 40.30 | 38.95 | % | 0.15 | 0 | 0 | 0.25 | 0.97 | 0.00 | -0.04 | 9/15/2025 2:59:02 PM EST | |||
| 270.00 | 33.90 | 36.10 | 35.00 | % | 0.13 | 0 | 0 | 0.27 | 0.96 | 0.00 | -0.06 | 9/15/2025 2:59:02 PM EST | |||
| 275.00 | 29.30 | 30.80 | 30.05 | % | 0.11 | 0 | 0 | 0.20 | 0.93 | 0.01 | -0.07 | 9/15/2025 2:59:02 PM EST | |||
| 280.00 | 24.95 | 26.00 | 25.48 | % | 0.09 | 0 | 0 | 0.20 | 0.89 | 0.01 | -0.08 | 9/15/2025 2:59:02 PM EST | |||
| 285.00 | 20.40 | 21.80 | 21.10 | 23.55 | % | 0.07 | 1 | 0 | 0.19 | 0.84 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 290.00 | 16.65 | 17.65 | 17.15 | 16.64 | % | 0.06 | 1 | 0 | 0.20 | 0.77 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 295.00 | 12.65 | 14.15 | 13.40 | 12.90 | % | 0.05 | 3 | 0 | 0.19 | 0.70 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 300.00 | 9.80 | 10.85 | 10.33 | 10.50 | % | 0.03 | 12 | 0 | 0.19 | 0.61 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 305.00 | 7.40 | 8.05 | 7.73 | 7.60 | -2.65 | -25.86% | 0.03 | 27 | 1 | 0.19 | 0.51 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 310.00 | 4.75 | 5.85 | 5.30 | 5.75 | -1.76 | -23.44% | 0.02 | 3 | 1 | 0.19 | 0.41 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 315.00 | 3.45 | 4.25 | 3.85 | % | 0.01 | 0 | 0 | 0.19 | 0.32 | 0.02 | -0.09 | 9/15/2025 2:59:02 PM EST | |||
| 320.00 | 2.00 | 2.96 | 2.48 | 2.74 | -0.80 | -22.60% | 0.01 | 2 | 1 | 0.18 | 0.23 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 325.00 | 1.08 | 1.91 | 1.50 | 1.41 | -1.39 | -49.65% | 0.00 | 5 | 1 | 0.18 | 0.16 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 330.00 | 0.58 | 1.25 | 0.92 | 0.67 | % | 0.00 | 1 | 0 | 0.18 | 0.11 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 335.00 | 0.17 | 0.96 | 0.57 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.18 | 0.07 | 0.01 | -0.03 | 9/11/2025 | 9/15/2025 2:59:02 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 345.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 350.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 360.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 365.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 375.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 380.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 385.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 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 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 190.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 195.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 200.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 205.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 215.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 220.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 235.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 240.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 245.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 250.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 255.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 260.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.05 | 9/15/2025 2:59:02 PM EST | |||
| 265.00 | 0.39 | 1.01 | 0.70 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.04 | 9/15/2025 2:59:02 PM EST | |||
| 270.00 | 0.59 | 1.21 | 0.90 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.06 | 9/15/2025 2:59:02 PM EST | |||
| 275.00 | 0.80 | 1.25 | 1.03 | % | 0.00 | 0 | 0 | 0.23 | -0.07 | 0.01 | -0.07 | 9/15/2025 2:59:02 PM EST | |||
| 280.00 | 1.26 | 1.78 | 1.52 | 1.90 | % | 0.01 | 5 | 0 | 0.22 | -0.11 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 285.00 | 1.93 | 2.50 | 2.22 | 2.49 | +0.79 | +46.48% | 0.01 | 6 | 4 | 0.21 | -0.16 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 290.00 | 3.00 | 3.50 | 3.25 | 3.15 | +0.57 | +22.10% | 0.01 | 9 | 1 | 0.20 | -0.23 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 295.00 | 4.35 | 4.95 | 4.65 | 4.49 | +1.26 | +39.01% | 0.02 | 12 | 4 | 0.20 | -0.30 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 300.00 | 6.15 | 6.65 | 6.40 | 6.07 | +1.26 | +26.20% | 0.02 | 10 | 4 | 0.19 | -0.39 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 305.00 | 7.80 | 9.55 | 8.68 | % | 0.03 | 0 | 0 | 0.19 | -0.49 | 0.02 | -0.11 | 9/15/2025 2:59:02 PM EST | |||
| 310.00 | 11.25 | 12.30 | 11.78 | 11.29 | % | 0.04 | 2 | 0 | 0.18 | -0.59 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 315.00 | 14.65 | 15.50 | 15.08 | % | 0.05 | 0 | 0 | 0.18 | -0.68 | 0.02 | -0.09 | 9/15/2025 2:59:02 PM EST | |||
| 320.00 | 18.45 | 19.65 | 19.05 | % | 0.06 | 0 | 0 | 0.17 | -0.77 | 0.02 | -0.07 | 9/15/2025 2:59:02 PM EST | |||
| 325.00 | 22.90 | 24.00 | 23.45 | % | 0.07 | 0 | 0 | 0.20 | -0.84 | 0.01 | -0.06 | 9/15/2025 2:59:02 PM EST | |||
| 330.00 | 27.35 | 28.55 | 27.95 | % | 0.08 | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.04 | 9/15/2025 2:59:02 PM EST | |||
| 335.00 | 31.90 | 33.50 | 32.70 | % | 0.10 | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 340.00 | 36.65 | 39.70 | 38.18 | % | 0.11 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 345.00 | 42.20 | 44.45 | 43.33 | % | 0.13 | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 350.00 | 46.50 | 49.85 | 48.18 | % | 0.14 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 355.00 | 52.40 | 53.95 | 53.18 | % | 0.15 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 360.00 | 57.45 | 59.95 | 58.70 | % | 0.16 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 365.00 | 61.70 | 64.85 | 63.28 | % | 0.17 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 370.00 | 66.75 | 69.75 | 68.25 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 375.00 | 71.70 | 74.65 | 73.18 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 380.00 | 76.35 | 79.65 | 78.00 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 385.00 | 81.35 | 84.75 | 83.05 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 390.00 | 86.25 | 89.80 | 88.03 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST |