Options Chain for MCDONALDS CORP COM (MCD) - $298.41 as of 11/7/2025 3:24:06 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 | 138.10 | 142.20 | 140.15 | % | 0.88 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 195.00 | 103.40 | 107.35 | 105.38 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 200.00 | 98.60 | 102.30 | 100.45 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 235.00 | 63.60 | 67.45 | 65.53 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 240.00 | 58.60 | 62.55 | 60.58 | % | 0.25 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 245.00 | 53.45 | 57.55 | 55.50 | % | 0.23 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 250.00 | 48.55 | 52.60 | 50.58 | % | 0.20 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 255.00 | 43.90 | 47.65 | 45.78 | % | 0.18 | 0 | 0 | 0.42 | 0.99 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 260.00 | 39.00 | 42.75 | 40.88 | % | 0.16 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 265.00 | 34.15 | 37.95 | 36.05 | % | 0.14 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.02 | 11/7/2025 4:00:08 PM EST | |||
| 270.00 | 29.85 | 32.60 | 31.23 | % | 0.12 | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.03 | 11/7/2025 4:00:08 PM EST | |||
| 275.00 | 25.20 | 27.55 | 26.38 | % | 0.10 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.05 | 11/7/2025 4:00:08 PM EST | |||
| 280.00 | 20.70 | 23.15 | 21.93 | % | 0.08 | 0 | 0 | 0.19 | 0.82 | 0.01 | -0.07 | 11/7/2025 4:00:08 PM EST | |||
| 285.00 | 16.70 | 19.05 | 17.88 | % | 0.06 | 0 | 0 | 0.20 | 0.76 | 0.01 | -0.07 | 11/7/2025 4:00:08 PM EST | |||
| 290.00 | 13.60 | 15.30 | 14.45 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | 0.68 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 4:00:08 PM EST |
| 295.00 | 9.10 | 12.10 | 10.60 | % | 0.04 | 0 | 0 | 0.19 | 0.60 | 0.02 | -0.08 | 11/7/2025 4:00:08 PM EST | |||
| 300.00 | 6.60 | 9.40 | 8.00 | 8.20 | -0.40 | -4.66% | 0.03 | 1 | 1 | 0.19 | 0.50 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 305.00 | 5.00 | 6.05 | 5.53 | 5.84 | % | 0.02 | 12 | 0 | 0.18 | 0.40 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 4:00:08 PM EST | |
| 310.00 | 2.85 | 5.55 | 4.20 | % | 0.01 | 0 | 0 | 0.19 | 0.31 | 0.02 | -0.07 | 11/7/2025 4:00:08 PM EST | |||
| 315.00 | 1.80 | 3.20 | 2.50 | 2.64 | -0.28 | -9.59% | 0.01 | 1 | 1 | 0.18 | 0.22 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 320.00 | 0.40 | 2.39 | 1.40 | 1.61 | -0.07 | -4.17% | 0.00 | 1 | 1 | 0.17 | 0.16 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 325.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.04 | 11/7/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.03 | 11/7/2025 4:00:08 PM EST | |||
| 335.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 11/7/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 345.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 355.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 365.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 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 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 190.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 245.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 250.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 255.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.02 | 11/7/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.01 | -0.03 | 11/7/2025 4:00:08 PM EST | |||
| 275.00 | 0.93 | 2.86 | 1.90 | 1.35 | % | 0.01 | 1 | 0 | 0.23 | -0.13 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 4:00:08 PM EST | |
| 280.00 | 0.25 | 3.10 | 1.68 | 1.93 | % | 0.01 | 1 | 0 | 0.18 | -0.18 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 4:00:08 PM EST | |
| 285.00 | 1.15 | 3.45 | 2.30 | 2.79 | % | 0.01 | 16 | 0 | 0.17 | -0.24 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 4:00:08 PM EST | |
| 290.00 | 3.30 | 5.05 | 4.18 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.32 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 4:00:08 PM EST |
| 295.00 | 5.40 | 6.40 | 5.90 | 5.28 | +0.33 | +6.67% | 0.02 | 4 | 1 | 0.18 | -0.40 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 300.00 | 7.60 | 9.35 | 8.48 | 7.89 | +1.14 | +16.89% | 0.03 | 25 | 20 | 0.19 | -0.50 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 305.00 | 9.80 | 12.30 | 11.05 | 9.81 | -0.89 | -8.32% | 0.04 | 1 | 1 | 0.18 | -0.60 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 4:00:08 PM EST |
| 310.00 | 13.00 | 15.70 | 14.35 | % | 0.05 | 0 | 0 | 0.17 | -0.69 | 0.02 | -0.07 | 11/7/2025 4:00:08 PM EST | |||
| 315.00 | 16.90 | 19.40 | 18.15 | % | 0.06 | 0 | 0 | 0.16 | -0.78 | 0.02 | -0.06 | 11/7/2025 4:00:08 PM EST | |||
| 320.00 | 21.25 | 23.65 | 22.45 | % | 0.07 | 0 | 0 | 0.16 | -0.84 | 0.01 | -0.05 | 11/7/2025 4:00:08 PM EST | |||
| 325.00 | 25.60 | 28.20 | 26.90 | % | 0.08 | 0 | 0 | 0.18 | -0.89 | 0.01 | -0.04 | 11/7/2025 4:00:08 PM EST | |||
| 330.00 | 30.35 | 32.90 | 31.63 | % | 0.10 | 0 | 0 | 0.18 | -0.92 | 0.01 | -0.03 | 11/7/2025 4:00:08 PM EST | |||
| 335.00 | 34.45 | 38.20 | 36.33 | % | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 11/7/2025 4:00:08 PM EST | |||
| 340.00 | 39.35 | 43.10 | 41.23 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 345.00 | 44.25 | 47.95 | 46.10 | % | 0.13 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 350.00 | 49.20 | 53.10 | 51.15 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 11/7/2025 4:00:08 PM EST | |||
| 355.00 | 54.15 | 58.05 | 56.10 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 360.00 | 59.15 | 63.15 | 61.15 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 365.00 | 64.10 | 68.00 | 66.05 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 370.00 | 69.10 | 73.00 | 71.05 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 375.00 | 74.10 | 78.00 | 76.05 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | |||
| 380.00 | % | 0.00 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:08 PM EST |