Options Chain for MCDONALDS CORP COM (MCD) - $306.97 as of 10/24/2025 1:18:18 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 | 144.60 | 148.55 | 146.58 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 170.00 | 135.05 | 138.60 | 136.83 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 180.00 | 124.95 | 128.65 | 126.80 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 190.00 | 114.95 | 118.70 | 116.83 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 195.00 | 110.75 | 113.75 | 112.25 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 200.00 | 106.20 | 108.75 | 107.48 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 205.00 | 100.10 | 103.80 | 101.95 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 210.00 | 95.05 | 98.80 | 96.93 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 215.00 | 90.15 | 93.85 | 92.00 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 220.00 | 85.30 | 88.85 | 87.08 | % | 0.40 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 225.00 | 80.20 | 83.90 | 82.05 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 230.00 | 75.25 | 78.95 | 77.10 | % | 0.34 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 235.00 | 70.45 | 74.00 | 72.23 | % | 0.31 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 240.00 | 65.15 | 69.05 | 67.10 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 245.00 | 60.15 | 64.10 | 62.13 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 250.00 | 55.30 | 59.20 | 57.25 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 255.00 | 50.50 | 54.25 | 52.38 | % | 0.21 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 260.00 | 46.80 | 49.40 | 48.10 | % | 0.18 | 0 | 0 | 0.41 | 0.99 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 265.00 | 41.65 | 44.55 | 43.10 | % | 0.16 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 270.00 | 37.10 | 39.70 | 38.40 | % | 0.14 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 10/24/2025 1:59:03 PM EST | |||
| 275.00 | 32.35 | 35.00 | 33.68 | % | 0.12 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.04 | 10/24/2025 1:59:03 PM EST | |||
| 280.00 | 27.65 | 29.85 | 28.75 | % | 0.10 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.07 | 10/24/2025 1:59:03 PM EST | |||
| 285.00 | 23.10 | 24.95 | 24.03 | 23.55 | % | 0.08 | 2 | 0 | 0.25 | 0.83 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 1:59:03 PM EST | |
| 290.00 | 18.85 | 21.00 | 19.93 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.10 | 10/24/2025 1:59:03 PM EST | |||
| 295.00 | 15.15 | 17.35 | 16.25 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.01 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 300.00 | 11.45 | 14.05 | 12.75 | % | 0.04 | 0 | 0 | 0.22 | 0.63 | 0.02 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 305.00 | 8.35 | 11.40 | 9.88 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.02 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 310.00 | 6.45 | 7.35 | 6.90 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.02 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 315.00 | 3.60 | 5.80 | 4.70 | 5.05 | % | 0.01 | 2 | 0 | 0.20 | 0.36 | 0.02 | -0.10 | 10/24/2025 | 10/24/2025 1:59:03 PM EST | |
| 320.00 | 1.47 | 5.05 | 3.26 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.19 | 0.27 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 1:59:03 PM EST |
| 325.00 | 1.78 | 4.00 | 2.89 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.01 | -0.07 | 10/24/2025 1:59:03 PM EST | |||
| 330.00 | 0.92 | 2.00 | 1.46 | % | 0.00 | 0 | 0 | 0.20 | 0.14 | 0.01 | -0.05 | 10/24/2025 1:59:03 PM EST | |||
| 335.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.04 | 10/24/2025 1:59:03 PM EST | |||
| 340.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.03 | 10/24/2025 1:59:03 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.02 | 10/24/2025 1:59:03 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 355.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 360.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 370.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 380.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 220.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 230.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 235.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 245.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 250.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 260.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 265.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 270.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.02 | 10/24/2025 1:59:03 PM EST | |||
| 275.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.04 | 10/24/2025 1:59:03 PM EST | |||
| 280.00 | 1.04 | 1.75 | 1.40 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.07 | 10/24/2025 1:59:03 PM EST | |||
| 285.00 | 0.17 | 4.15 | 2.16 | % | 0.01 | 0 | 0 | 0.21 | -0.17 | 0.01 | -0.09 | 10/24/2025 1:59:03 PM EST | |||
| 290.00 | 2.26 | 4.95 | 3.61 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.01 | -0.10 | 10/24/2025 1:59:03 PM EST | |||
| 295.00 | 2.47 | 5.85 | 4.16 | % | 0.01 | 0 | 0 | 0.22 | -0.29 | 0.01 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 300.00 | 4.90 | 7.65 | 6.28 | % | 0.02 | 0 | 0 | 0.22 | -0.37 | 0.02 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 305.00 | 6.45 | 9.65 | 8.05 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.46 | 0.02 | -0.11 | 10/23/2025 | 10/24/2025 1:59:03 PM EST |
| 310.00 | 10.10 | 11.85 | 10.98 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.02 | -0.11 | 10/24/2025 1:59:03 PM EST | |||
| 315.00 | 13.10 | 14.75 | 13.93 | % | 0.04 | 0 | 0 | 0.20 | -0.64 | 0.02 | -0.10 | 10/24/2025 1:59:03 PM EST | |||
| 320.00 | 15.75 | 18.15 | 16.95 | % | 0.05 | 0 | 0 | 0.20 | -0.73 | 0.02 | -0.08 | 10/24/2025 1:59:03 PM EST | |||
| 325.00 | 19.40 | 22.05 | 20.73 | % | 0.06 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.07 | 10/24/2025 1:59:03 PM EST | |||
| 330.00 | 24.00 | 26.30 | 25.15 | % | 0.08 | 0 | 0 | 0.18 | -0.86 | 0.01 | -0.05 | 10/24/2025 1:59:03 PM EST | |||
| 335.00 | 28.20 | 30.85 | 29.53 | % | 0.09 | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.04 | 10/24/2025 1:59:03 PM EST | |||
| 340.00 | 32.95 | 35.55 | 34.25 | % | 0.10 | 0 | 0 | 0.25 | -0.94 | 0.01 | -0.03 | 10/24/2025 1:59:03 PM EST | |||
| 345.00 | 37.75 | 40.35 | 39.05 | % | 0.11 | 0 | 0 | 0.26 | -0.96 | 0.00 | -0.02 | 10/24/2025 1:59:03 PM EST | |||
| 350.00 | 42.90 | 45.15 | 44.03 | % | 0.13 | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 355.00 | 47.55 | 51.45 | 49.50 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/24/2025 1:59:03 PM EST | |||
| 360.00 | 52.50 | 56.40 | 54.45 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 365.00 | 57.45 | 61.45 | 59.45 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 370.00 | 62.40 | 66.30 | 64.35 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 375.00 | 67.30 | 71.35 | 69.33 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 380.00 | 72.35 | 76.25 | 74.30 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 385.00 | 77.30 | 79.85 | 78.58 | % | 0.20 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST | |||
| 390.00 | 82.25 | 85.80 | 84.03 | % | 0.22 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:59:03 PM EST |