Options Chain for MCDONALDS CORP COM (MCD) - $299.88 as of 10/3/2025 3:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 110.20 | 114.10 | 112.15 | 112.69 | 0.00 | 0.00% | 0.59 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 105.25 | 109.25 | 107.25 | 106.65 | 0.00 | 0.00% | 0.55 | 0 | 54 | 0.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 100.20 | 104.30 | 102.25 | 101.99 | 0.00 | 0.00% | 0.51 | 0 | 51 | 0.79 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 205.00 | 95.35 | 99.05 | 97.20 | 97.79 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 210.00 | 90.30 | 94.30 | 92.30 | 92.19 | 0.00 | 0.00% | 0.44 | 0 | 40 | 0.72 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 215.00 | 85.40 | 89.40 | 87.40 | 87.19 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.68 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 220.00 | 81.10 | 84.25 | 82.68 | 82.96 | 0.00 | 0.00% | 0.38 | 0 | 46 | 0.66 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 225.00 | 75.55 | 79.45 | 77.50 | 77.06 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.63 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 71.35 | 74.50 | 72.93 | 72.35 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.59 | 1.00 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 235.00 | 66.25 | 69.45 | 67.85 | 67.50 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.55 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 240.00 | 62.25 | 63.05 | 62.65 | 62.48 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.29 | 0.98 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 245.00 | 57.40 | 59.25 | 58.33 | 57.88 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.45 | 0.98 | 0.00 | -0.04 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 250.00 | 52.45 | 54.35 | 53.40 | 55.33 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.36 | 0.97 | 0.00 | -0.06 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 255.00 | 47.50 | 49.30 | 48.40 | % | 0.19 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 260.00 | 42.65 | 44.50 | 43.58 | 45.53 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.31 | 0.94 | 0.00 | -0.07 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 265.00 | 37.95 | 39.70 | 38.83 | 41.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.30 | 0.92 | 0.01 | -0.08 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 270.00 | 33.30 | 34.15 | 33.73 | 33.22 | -0.87 | -2.56% | 0.12 | 4 | 43 | 0.23 | 0.90 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 275.00 | 28.65 | 30.45 | 29.55 | 30.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.26 | 0.87 | 0.01 | -0.09 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 280.00 | 24.40 | 26.25 | 25.33 | 24.88 | -1.05 | -4.05% | 0.09 | 2 | 30 | 0.24 | 0.83 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 285.00 | 20.25 | 21.00 | 20.63 | 22.67 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.21 | 0.78 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 290.00 | 16.85 | 17.20 | 17.03 | 16.65 | +0.33 | +2.03% | 0.06 | 4 | 158 | 0.21 | 0.72 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 295.00 | 13.40 | 13.70 | 13.55 | 13.00 | -0.32 | -2.41% | 0.05 | 2 | 181 | 0.21 | 0.65 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 300.00 | 10.40 | 10.70 | 10.55 | 10.17 | -0.66 | -6.10% | 0.04 | 23 | 504 | 0.21 | 0.57 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 305.00 | 7.85 | 8.10 | 7.98 | 7.65 | -0.44 | -5.44% | 0.03 | 169 | 840 | 0.20 | 0.48 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 310.00 | 5.75 | 5.90 | 5.83 | 5.70 | -0.29 | -4.85% | 0.02 | 37 | 961 | 0.20 | 0.38 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 315.00 | 4.05 | 4.20 | 4.13 | 4.10 | -0.33 | -7.45% | 0.01 | 60 | 397 | 0.20 | 0.30 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 320.00 | 2.79 | 2.94 | 2.87 | 2.83 | -0.02 | -0.71% | 0.01 | 222 | 1,817 | 0.20 | 0.23 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 325.00 | 1.88 | 2.05 | 1.97 | 1.86 | -0.19 | -9.27% | 0.01 | 30 | 352 | 0.20 | 0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 330.00 | 1.26 | 1.45 | 1.36 | 1.26 | -0.22 | -14.87% | 0.00 | 23 | 3,529 | 0.20 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 335.00 | 0.80 | 1.28 | 1.04 | 0.83 | -0.19 | -18.63% | 0.00 | 3 | 120 | 0.21 | 0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 340.00 | 0.54 | 1.10 | 0.82 | 0.57 | -0.19 | -25.00% | 0.00 | 2 | 919 | 0.21 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 345.00 | 0.36 | 0.54 | 0.45 | 0.46 | -0.09 | -16.37% | 0.00 | 1 | 28 | 0.21 | 0.06 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 350.00 | 0.12 | 0.55 | 0.34 | 0.30 | -0.03 | -9.10% | 0.00 | 5 | 443 | 0.21 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.34 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.01 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 375.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 14 | 0.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.53 | 0.77 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.96 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.08 | 1.04 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 0.02 | 0.24 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.18 | 0.59 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.22 | 1.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 215.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.17 | 1.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 2.29 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.59 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.04 | 0.52 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.47 | 0.00 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.01 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 240.00 | 0.20 | 0.41 | 0.31 | 0.30 | -0.13 | -30.24% | 0.00 | 10 | 481 | 0.32 | -0.02 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.86 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | -0.02 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 250.00 | 0.29 | 0.69 | 0.49 | 0.39 | +0.01 | +2.64% | 0.00 | 3 | 117 | 0.30 | -0.03 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 255.00 | 0.44 | 1.04 | 0.74 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.29 | -0.04 | 0.00 | -0.06 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 260.00 | 0.65 | 0.73 | 0.69 | 0.71 | -0.05 | -6.58% | 0.00 | 6 | 2,505 | 0.26 | -0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 265.00 | 0.38 | 0.96 | 0.67 | 0.91 | -0.11 | -10.79% | 0.00 | 2 | 46 | 0.24 | -0.08 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 270.00 | 1.03 | 1.25 | 1.14 | 1.16 | -0.01 | -0.86% | 0.00 | 15 | 1,786 | 0.24 | -0.10 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 275.00 | 1.52 | 1.66 | 1.59 | 1.61 | -0.04 | -2.43% | 0.01 | 13 | 5,081 | 0.23 | -0.13 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 280.00 | 2.06 | 2.26 | 2.16 | 2.32 | +0.04 | +1.76% | 0.01 | 4 | 1,065 | 0.22 | -0.17 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 285.00 | 2.96 | 3.15 | 3.06 | 3.04 | -0.14 | -4.41% | 0.01 | 25 | 2,093 | 0.22 | -0.22 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 290.00 | 4.15 | 4.30 | 4.23 | 4.22 | -0.18 | -4.10% | 0.01 | 27 | 467 | 0.21 | -0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 295.00 | 5.70 | 5.85 | 5.78 | 6.06 | +0.21 | +3.59% | 0.02 | 72 | 442 | 0.21 | -0.35 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 300.00 | 7.65 | 7.85 | 7.75 | 8.18 | +0.08 | +0.99% | 0.03 | 184 | 529 | 0.21 | -0.43 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 305.00 | 10.10 | 10.40 | 10.25 | 10.65 | +0.76 | +7.69% | 0.03 | 23 | 524 | 0.20 | -0.52 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 310.00 | 12.85 | 13.25 | 13.05 | 13.54 | +1.06 | +8.50% | 0.04 | 72 | 477 | 0.20 | -0.62 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 315.00 | 16.15 | 17.50 | 16.83 | 16.95 | +0.90 | +5.61% | 0.05 | 4 | 147 | 0.20 | -0.70 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 320.00 | 19.35 | 20.80 | 20.08 | 21.41 | +3.66 | +20.62% | 0.06 | 2 | 136 | 0.25 | -0.77 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 325.00 | 24.15 | 25.25 | 24.70 | 23.76 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.24 | -0.83 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 330.00 | 27.40 | 29.80 | 28.60 | 27.01 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.22 | -0.87 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 335.00 | 32.30 | 35.60 | 33.95 | 32.66 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.31 | -0.90 | 0.01 | -0.04 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 340.00 | 37.30 | 41.15 | 39.23 | 34.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 9/10/2025 | 10/3/2025 4:00:00 PM EST |
| 345.00 | 42.35 | 46.15 | 44.25 | 36.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 9/11/2025 | 10/3/2025 4:00:00 PM EST |
| 350.00 | 47.30 | 51.25 | 49.28 | 37.79 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 355.00 | 52.30 | 55.65 | 53.98 | 53.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:00 PM EST |
| 360.00 | 57.55 | 60.65 | 59.10 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 365.00 | 62.30 | 66.25 | 64.28 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 370.00 | 67.30 | 71.20 | 69.25 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 375.00 | 72.30 | 76.15 | 74.23 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 380.00 | 77.60 | 81.15 | 79.38 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 385.00 | 82.30 | 86.25 | 84.28 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 390.00 | 87.30 | 91.15 | 89.23 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 395.00 | 92.30 | 95.65 | 93.98 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 400.00 | 97.35 | 101.25 | 99.30 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 405.00 | 102.30 | 106.25 | 104.28 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |