Options Chain for MCDONALDS CORP COM (MCD) - $267.75 as of 7/20/2026 5:37:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 72.60 | 75.75 | 74.18 | 89.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.40 | 0.96 | 0.00 | -0.03 | 5/19/2026 | 7/20/2026 4:00:11 PM EST |
| 200.00 | 68.10 | 70.75 | 69.43 | 77.65 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.37 | 0.96 | 0.00 | -0.03 | 7/2/2026 | 7/20/2026 4:00:11 PM EST |
| 210.00 | 58.80 | 61.40 | 60.10 | % | 0.29 | 0 | 1 | 0.34 | 0.93 | 0.00 | -0.04 | 7/20/2026 4:00:11 PM EST | |||
| 215.00 | 54.15 | 56.80 | 55.48 | 69.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.33 | 0.91 | 0.00 | -0.04 | 7/7/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 49.90 | 52.25 | 51.08 | 55.75 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.26 | 0.90 | 0.00 | -0.04 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 45.55 | 47.90 | 46.73 | 64.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.27 | 0.88 | 0.00 | -0.05 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 41.00 | 43.75 | 42.38 | 50.10 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.26 | 0.85 | 0.01 | -0.05 | 7/2/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 37.30 | 39.60 | 38.45 | 43.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.27 | 0.82 | 0.01 | -0.06 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 33.40 | 35.70 | 34.55 | 36.20 | -3.40 | -8.59% | 0.14 | 1 | 59 | 0.27 | 0.79 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 29.85 | 31.60 | 30.73 | 44.25 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.26 | 0.75 | 0.01 | -0.06 | 5/22/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 27.15 | 27.85 | 27.50 | 27.50 | -2.42 | -8.09% | 0.11 | 1 | 23 | 0.27 | 0.71 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 23.25 | 25.35 | 24.30 | 27.08 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.27 | 0.67 | 0.01 | -0.07 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 20.20 | 21.80 | 21.00 | 20.81 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.26 | 0.62 | 0.01 | -0.07 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 16.45 | 18.95 | 17.70 | 18.35 | -0.65 | -3.43% | 0.07 | 19 | 122 | 0.25 | 0.57 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 15.10 | 16.35 | 15.73 | 16.80 | +0.50 | +3.07% | 0.06 | 7 | 348 | 0.26 | 0.52 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 12.70 | 13.90 | 13.30 | 14.20 | +0.20 | +1.43% | 0.05 | 7 | 164 | 0.26 | 0.47 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 9.90 | 12.10 | 11.00 | 11.15 | -0.75 | -6.31% | 0.04 | 36 | 125 | 0.25 | 0.42 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 7.80 | 10.30 | 9.05 | 10.25 | -0.05 | -0.49% | 0.03 | 7 | 169 | 0.25 | 0.37 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 8.05 | 8.40 | 8.23 | 8.20 | -3.30 | -28.70% | 0.03 | 22 | 165 | 0.26 | 0.33 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 6.70 | 7.05 | 6.88 | 6.80 | -0.50 | -6.85% | 0.02 | 13 | 1,099 | 0.26 | 0.29 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 5.60 | 5.90 | 5.75 | 6.10 | +0.17 | +2.87% | 0.02 | 20 | 311 | 0.26 | 0.25 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 4.60 | 4.95 | 4.78 | 4.50 | -0.70 | -13.47% | 0.02 | 1 | 220 | 0.26 | 0.22 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 3.80 | 4.05 | 3.93 | 4.40 | +0.30 | +7.32% | 0.01 | 2 | 109 | 0.26 | 0.19 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 2.62 | 3.35 | 2.99 | 3.50 | -1.30 | -27.09% | 0.01 | 9 | 46 | 0.25 | 0.16 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 320.00 | 2.56 | 2.96 | 2.76 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.26 | 0.13 | 0.01 | -0.04 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 1.82 | 2.47 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.26 | 0.11 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 1.66 | 2.20 | 1.93 | 1.80 | -0.96 | -34.79% | 0.01 | 1 | 192 | 0.27 | 0.10 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 335.00 | 0.50 | 2.03 | 1.27 | 1.66 | +0.24 | +16.91% | 0.00 | 1 | 133 | 0.25 | 0.08 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 2.32 | 1.16 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.31 | 0.07 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 345.00 | 0.50 | 1.46 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.26 | 0.06 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.34 | 0.05 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 0.00 | 2.80 | 1.40 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.36 | 0.04 | 0.00 | -0.01 | 7/7/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 1.72 | 0.86 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.33 | 0.03 | 0.00 | -0.01 | 7/2/2026 | 7/20/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 2.31 | 1.16 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.37 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/20/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 2.03 | 1.02 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.02 | 0.00 | -0.01 | 6/23/2026 | 7/20/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 2.06 | 1.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.32 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 0.87 | 0.44 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.72 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 2.08 | 1.04 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 410.00 | 0.00 | 2.24 | 1.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 1.33 | 0.67 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 0.93 | 0.47 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/20/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.42 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.37 | 0.96 | 0.67 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | -0.04 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 200.00 | 0.48 | 1.44 | 0.96 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.32 | -0.04 | 0.00 | -0.03 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 210.00 | 0.90 | 2.83 | 1.87 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.32 | -0.07 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 4:00:11 PM EST |
| 215.00 | 0.76 | 2.51 | 1.64 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.29 | -0.09 | 0.00 | -0.04 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 220.00 | 1.79 | 2.39 | 2.09 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.29 | -0.10 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 225.00 | 2.19 | 3.15 | 2.67 | 2.56 | -0.11 | -4.12% | 0.01 | 2 | 81 | 0.28 | -0.12 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 230.00 | 3.05 | 3.90 | 3.48 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.28 | -0.15 | 0.01 | -0.05 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 235.00 | 3.95 | 4.50 | 4.23 | 4.00 | -0.35 | -8.05% | 0.02 | 2 | 93 | 0.28 | -0.18 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 240.00 | 4.85 | 5.60 | 5.23 | 5.35 | -0.05 | -0.93% | 0.02 | 6 | 264 | 0.27 | -0.21 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 245.00 | 5.55 | 6.70 | 6.13 | 6.15 | -0.35 | -5.39% | 0.03 | 1 | 258 | 0.26 | -0.25 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 250.00 | 7.75 | 8.20 | 7.98 | 7.80 | -0.30 | -3.71% | 0.03 | 10 | 318 | 0.27 | -0.29 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 255.00 | 9.45 | 9.90 | 9.68 | 9.90 | +0.85 | +9.40% | 0.04 | 18 | 303 | 0.26 | -0.33 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 260.00 | 11.40 | 11.90 | 11.65 | 12.00 | +0.41 | +3.54% | 0.04 | 20 | 404 | 0.26 | -0.38 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 265.00 | 13.60 | 14.15 | 13.88 | 14.12 | +0.22 | +1.59% | 0.05 | 18 | 240 | 0.26 | -0.43 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 270.00 | 16.00 | 16.90 | 16.45 | 16.05 | +0.76 | +4.98% | 0.06 | 10 | 163 | 0.26 | -0.48 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 275.00 | 18.10 | 19.60 | 18.85 | 19.45 | 0.00 | 0.00% | 0.07 | 0 | 278 | 0.25 | -0.53 | 0.01 | -0.07 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 280.00 | 21.20 | 22.60 | 21.90 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 402 | 0.25 | -0.58 | 0.01 | -0.07 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 285.00 | 24.30 | 25.95 | 25.13 | 23.25 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.25 | -0.63 | 0.01 | -0.06 | 7/14/2026 | 7/20/2026 4:00:11 PM EST |
| 290.00 | 28.50 | 30.20 | 29.35 | 29.19 | +3.34 | +12.93% | 0.10 | 1 | 162 | 0.26 | -0.67 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 4:00:11 PM EST |
| 295.00 | 31.75 | 33.85 | 32.80 | 30.48 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.26 | -0.71 | 0.01 | -0.06 | 6/30/2026 | 7/20/2026 4:00:11 PM EST |
| 300.00 | 35.50 | 38.60 | 37.05 | 36.22 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.26 | -0.75 | 0.01 | -0.05 | 7/17/2026 | 7/20/2026 4:00:11 PM EST |
| 305.00 | 39.90 | 42.05 | 40.98 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 254 | 0.26 | -0.78 | 0.01 | -0.05 | 7/6/2026 | 7/20/2026 4:00:11 PM EST |
| 310.00 | 43.30 | 47.00 | 45.15 | 41.17 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.25 | -0.81 | 0.01 | -0.04 | 7/13/2026 | 7/20/2026 4:00:11 PM EST |
| 315.00 | 48.15 | 50.85 | 49.50 | 49.86 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.25 | -0.84 | 0.01 | -0.04 | 7/15/2026 | 7/20/2026 4:00:11 PM EST |
| 320.00 | 53.20 | 55.85 | 54.53 | 40.15 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.27 | -0.87 | 0.01 | -0.04 | 6/10/2026 | 7/20/2026 4:00:11 PM EST |
| 325.00 | 57.90 | 60.15 | 59.03 | 53.14 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.27 | -0.89 | 0.00 | -0.03 | 6/4/2026 | 7/20/2026 4:00:11 PM EST |
| 330.00 | 62.60 | 64.95 | 63.78 | 44.67 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.27 | -0.90 | 0.00 | -0.03 | 5/1/2026 | 7/20/2026 4:00:11 PM EST |
| 335.00 | 67.35 | 69.75 | 68.55 | 56.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.33 | -0.92 | 0.00 | -0.03 | 5/19/2026 | 7/20/2026 4:00:11 PM EST |
| 340.00 | 72.15 | 74.70 | 73.43 | 63.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.02 | 6/3/2026 | 7/20/2026 4:00:11 PM EST |
| 345.00 | 77.00 | 79.65 | 78.33 | % | 0.23 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.02 | 7/20/2026 4:00:11 PM EST | |||
| 350.00 | 81.90 | 84.65 | 83.28 | 65.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 5/5/2026 | 7/20/2026 4:00:11 PM EST |
| 355.00 | 86.00 | 89.55 | 87.78 | 72.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.01 | 5/19/2026 | 7/20/2026 4:00:11 PM EST |
| 360.00 | 90.50 | 94.50 | 92.50 | % | 0.26 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 365.00 | 95.85 | 99.45 | 97.65 | % | 0.27 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 370.00 | 100.55 | 104.45 | 102.50 | % | 0.28 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 375.00 | 105.40 | 109.45 | 107.43 | % | 0.29 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 380.00 | 110.85 | 114.45 | 112.65 | % | 0.30 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/20/2026 4:00:11 PM EST | |||
| 385.00 | 115.50 | 119.45 | 117.48 | % | 0.31 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 390.00 | 120.40 | 124.45 | 122.43 | % | 0.31 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 395.00 | 126.00 | 129.45 | 127.73 | % | 0.32 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 400.00 | 130.75 | 134.45 | 132.60 | % | 0.33 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 405.00 | 135.60 | 139.45 | 137.53 | % | 0.34 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 410.00 | 140.55 | 144.45 | 142.50 | % | 0.35 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 415.00 | 146.20 | 149.45 | 147.83 | % | 0.36 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 420.00 | 150.45 | 154.45 | 152.45 | % | 0.36 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 430.00 | 160.70 | 164.45 | 162.58 | % | 0.38 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST | |||
| 440.00 | 170.60 | 174.45 | 172.53 | % | 0.39 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:11 PM EST |