Options Chain for MCDONALDS CORP COM (MCD) - $275.50 as of 11/12/2026 5:12:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 67.15 | 70.85 | 69.00 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 210.00 | 62.35 | 65.85 | 64.10 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 215.00 | 57.15 | 60.90 | 59.03 | % | 0.27 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 220.00 | 52.30 | 55.90 | 54.10 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 225.00 | 47.25 | 50.95 | 49.10 | % | 0.22 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 230.00 | 42.65 | 45.85 | 44.25 | % | 0.19 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 235.00 | 37.85 | 40.75 | 39.30 | % | 0.17 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 240.00 | 33.15 | 35.95 | 34.55 | % | 0.14 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.04 | 11/12/2026 4:00:06 PM EST | |||
| 245.00 | 28.50 | 30.95 | 29.73 | % | 0.12 | 0 | 0 | 0.22 | 0.88 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 250.00 | 23.85 | 26.45 | 25.15 | % | 0.10 | 0 | 0 | 0.22 | 0.85 | 0.01 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 255.00 | 19.50 | 22.20 | 20.85 | % | 0.08 | 0 | 0 | 0.22 | 0.80 | 0.01 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 260.00 | 15.55 | 18.25 | 16.90 | 19.50 | % | 0.06 | 1 | 0 | 0.22 | 0.74 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 265.00 | 12.20 | 14.75 | 13.48 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.02 | -0.08 | 11/12/2026 4:00:06 PM EST | |||
| 270.00 | 9.20 | 11.75 | 10.48 | 13.29 | % | 0.04 | 1 | 0 | 0.22 | 0.58 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 275.00 | 6.95 | 7.95 | 7.45 | 7.25 | % | 0.03 | 56 | 0 | 0.21 | 0.48 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 280.00 | 4.95 | 7.30 | 6.13 | 5.80 | % | 0.02 | 1 | 0 | 0.23 | 0.39 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 285.00 | 3.50 | 5.00 | 4.25 | % | 0.01 | 0 | 0 | 0.22 | 0.31 | 0.02 | -0.08 | 11/12/2026 4:00:06 PM EST | |||
| 290.00 | 2.26 | 4.55 | 3.41 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.01 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 295.00 | 1.35 | 3.70 | 2.53 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.01 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 300.00 | 0.23 | 3.15 | 1.69 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 305.00 | 0.05 | 2.74 | 1.40 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 310.00 | 0.36 | 1.08 | 0.72 | 1.50 | % | 0.00 | 2 | 0 | 0.23 | 0.08 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 315.00 | 0.16 | 2.37 | 1.27 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 320.00 | 0.01 | 2.28 | 1.15 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 230.00 | 0.09 | 2.42 | 1.26 | % | 0.01 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 235.00 | 0.10 | 2.51 | 1.31 | % | 0.01 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 240.00 | 0.04 | 2.69 | 1.37 | % | 0.01 | 0 | 0 | 0.25 | -0.09 | 0.01 | -0.04 | 11/12/2026 4:00:06 PM EST | |||
| 245.00 | 0.04 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 250.00 | 0.68 | 2.50 | 1.59 | % | 0.01 | 0 | 0 | 0.23 | -0.15 | 0.01 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 255.00 | 1.97 | 2.75 | 2.36 | 2.30 | % | 0.01 | 1 | 0 | 0.22 | -0.20 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 260.00 | 2.59 | 4.00 | 3.30 | 3.39 | % | 0.01 | 3 | 0 | 0.21 | -0.26 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 265.00 | 4.35 | 6.10 | 5.23 | 3.75 | % | 0.02 | 2 | 0 | 0.22 | -0.33 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 270.00 | 6.45 | 7.45 | 6.95 | 6.70 | % | 0.03 | 10 | 0 | 0.22 | -0.42 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 4:00:06 PM EST | |
| 275.00 | 8.85 | 10.05 | 9.45 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.02 | -0.08 | 11/12/2026 4:00:06 PM EST | |||
| 280.00 | 11.90 | 13.90 | 12.90 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.02 | -0.08 | 11/12/2026 4:00:06 PM EST | |||
| 285.00 | 14.35 | 17.45 | 15.90 | % | 0.06 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.08 | 11/12/2026 4:00:06 PM EST | |||
| 290.00 | 18.30 | 21.55 | 19.93 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.01 | -0.07 | 11/12/2026 4:00:06 PM EST | |||
| 295.00 | 22.50 | 25.75 | 24.13 | % | 0.08 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.06 | 11/12/2026 4:00:06 PM EST | |||
| 300.00 | 27.05 | 30.20 | 28.63 | % | 0.10 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 305.00 | 31.75 | 34.90 | 33.33 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.05 | 11/12/2026 4:00:06 PM EST | |||
| 310.00 | 36.60 | 39.65 | 38.13 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.04 | 11/12/2026 4:00:06 PM EST | |||
| 315.00 | 41.50 | 44.65 | 43.08 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 11/12/2026 4:00:06 PM EST | |||
| 320.00 | 46.45 | 49.60 | 48.03 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 11/12/2026 4:00:06 PM EST | |||
| 325.00 | 51.05 | 54.55 | 52.80 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 330.00 | 56.00 | 59.60 | 57.80 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 335.00 | 61.00 | 64.55 | 62.78 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:06 PM EST | |||
| 340.00 | 65.95 | 69.55 | 67.75 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST | |||
| 345.00 | 70.95 | 74.55 | 72.75 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:06 PM EST |