Options Chain for MCDONALDS CORP COM (MCD) - $304.11 as of 10/15/2025 7:43:43 AM 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 | 143.60 | 147.20 | 145.40 | 140.34 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 170.00 | 133.60 | 137.00 | 135.30 | 135.17 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 180.00 | 123.75 | 127.35 | 125.55 | 125.10 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 190.00 | 113.75 | 117.60 | 115.68 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 195.00 | 108.70 | 112.70 | 110.70 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 200.00 | 103.75 | 107.65 | 105.70 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 205.00 | 98.80 | 102.45 | 100.63 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 210.00 | 94.10 | 97.70 | 95.90 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 215.00 | 89.00 | 92.65 | 90.83 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 220.00 | 84.00 | 87.60 | 85.80 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 225.00 | 79.05 | 82.75 | 80.90 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 230.00 | 74.20 | 77.95 | 76.08 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 235.00 | 69.15 | 73.00 | 71.08 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 240.00 | 64.20 | 68.15 | 66.18 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 245.00 | 59.30 | 62.95 | 61.13 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 250.00 | 54.40 | 57.25 | 55.83 | % | 0.22 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 255.00 | 49.55 | 52.90 | 51.23 | % | 0.20 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 260.00 | 44.70 | 47.40 | 46.05 | % | 0.18 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 265.00 | 40.00 | 42.60 | 41.30 | % | 0.16 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 270.00 | 35.15 | 37.85 | 36.50 | % | 0.14 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 275.00 | 30.75 | 33.25 | 32.00 | 25.24 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.22 | 0.89 | 0.01 | -0.08 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 280.00 | 26.35 | 28.75 | 27.55 | % | 0.10 | 0 | 0 | 0.23 | 0.85 | 0.01 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 285.00 | 22.10 | 24.45 | 23.28 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.23 | 0.81 | 0.01 | -0.10 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 290.00 | 18.00 | 20.35 | 19.18 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | 0.76 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 295.00 | 14.50 | 16.30 | 15.40 | 12.08 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.21 | 0.69 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 300.00 | 11.30 | 13.15 | 12.23 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | 0.62 | 0.02 | -0.11 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 305.00 | 8.50 | 10.25 | 9.38 | 9.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.53 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 310.00 | 6.15 | 7.90 | 7.03 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | 0.44 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 315.00 | 4.70 | 5.70 | 5.20 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.35 | 0.02 | -0.10 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 320.00 | 3.10 | 4.10 | 3.60 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.27 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 325.00 | 2.09 | 3.00 | 2.55 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.20 | 0.20 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 330.00 | 1.32 | 2.16 | 1.74 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.15 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 335.00 | 0.83 | 3.05 | 1.94 | % | 0.01 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 340.00 | 0.03 | 1.40 | 0.72 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.18 | 0.09 | 0.01 | -0.04 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 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 | 0.61 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.01 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.02 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 255.00 | 0.05 | 0.55 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.04 | 0.00 | -0.05 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 260.00 | 0.51 | 0.79 | 0.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | -0.04 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 265.00 | 0.52 | 0.98 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.06 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 270.00 | 0.85 | 1.59 | 1.22 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.08 | 0.01 | -0.07 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 275.00 | 1.20 | 1.71 | 1.46 | % | 0.01 | 0 | 0 | 0.25 | -0.11 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 280.00 | 1.63 | 2.32 | 1.98 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.15 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 285.00 | 2.20 | 3.00 | 2.60 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.19 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 290.00 | 3.10 | 4.10 | 3.60 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.24 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 295.00 | 3.80 | 5.50 | 4.65 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.21 | -0.31 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 300.00 | 5.85 | 7.05 | 6.45 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.21 | -0.38 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 305.00 | 7.55 | 9.35 | 8.45 | 12.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.47 | 0.02 | -0.11 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 310.00 | 10.15 | 12.30 | 11.23 | 12.66 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.21 | -0.56 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 315.00 | 13.50 | 15.55 | 14.53 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 320.00 | 16.25 | 19.60 | 17.93 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 325.00 | 20.95 | 23.40 | 22.18 | % | 0.07 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 330.00 | 25.35 | 27.65 | 26.50 | % | 0.08 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 335.00 | 30.00 | 32.60 | 31.30 | % | 0.09 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 340.00 | 34.10 | 37.60 | 35.85 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 345.00 | 38.90 | 42.50 | 40.70 | % | 0.12 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 350.00 | 43.60 | 47.55 | 45.58 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 355.00 | 48.55 | 52.60 | 50.58 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 360.00 | 53.65 | 57.60 | 55.63 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 365.00 | 58.55 | 62.55 | 60.55 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 370.00 | 63.90 | 67.55 | 65.73 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 375.00 | 69.05 | 72.55 | 70.80 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 380.00 | 74.05 | 77.55 | 75.80 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 385.00 | 78.70 | 82.60 | 80.65 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 390.00 | 83.75 | 87.55 | 85.65 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST |