Options Chain for MCDONALDS CORP COM (MCD) - $313.33 as of 12/26/2025 1:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 100.45 | 104.10 | 102.28 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 215.00 | 95.35 | 99.30 | 97.33 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 220.00 | 90.50 | 94.30 | 92.40 | % | 0.42 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 225.00 | 85.55 | 89.10 | 87.33 | % | 0.39 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 230.00 | 80.95 | 83.95 | 82.45 | 90.58 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 235.00 | 75.60 | 79.50 | 77.55 | % | 0.33 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 240.00 | 70.75 | 74.55 | 72.65 | 77.84 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.50 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 245.00 | 66.15 | 69.00 | 67.58 | % | 0.28 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:07 PM EST | |||
| 250.00 | 61.35 | 64.15 | 62.75 | 68.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.39 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 255.00 | 56.80 | 59.25 | 58.03 | % | 0.23 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:07 PM EST | |||
| 260.00 | 51.55 | 53.65 | 52.60 | 53.26 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.30 | 0.98 | 0.00 | -0.05 | 11/26/2025 | 12/26/2025 4:00:07 PM EST |
| 265.00 | 47.05 | 49.50 | 48.28 | 44.20 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.32 | 0.96 | 0.00 | -0.06 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 270.00 | 42.00 | 43.90 | 42.95 | % | 0.16 | 0 | 0 | 0.26 | 0.95 | 0.00 | -0.06 | 12/26/2025 4:00:07 PM EST | |||
| 275.00 | 36.95 | 39.00 | 37.98 | 35.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.24 | 0.93 | 0.00 | -0.06 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 280.00 | 32.45 | 35.70 | 34.08 | 34.22 | -1.63 | -4.55% | 0.12 | 1 | 24 | 0.29 | 0.91 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 285.00 | 28.05 | 29.65 | 28.85 | 30.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.17 | 0.88 | 0.01 | -0.08 | 12/5/2025 | 12/26/2025 4:00:07 PM EST |
| 290.00 | 23.60 | 25.05 | 24.33 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.18 | 0.84 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 295.00 | 19.60 | 22.10 | 20.85 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.20 | 0.79 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 300.00 | 15.80 | 18.25 | 17.03 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.19 | 0.73 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 305.00 | 13.00 | 13.45 | 13.23 | 13.29 | -5.66 | -29.87% | 0.04 | 7 | 24 | 0.18 | 0.65 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 310.00 | 10.00 | 10.30 | 10.15 | 10.00 | -1.25 | -11.12% | 0.03 | 6 | 103 | 0.18 | 0.56 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 315.00 | 7.35 | 7.65 | 7.50 | 7.60 | -1.30 | -14.61% | 0.02 | 17 | 594 | 0.18 | 0.47 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 320.00 | 5.25 | 5.45 | 5.35 | 5.40 | -1.00 | -15.63% | 0.02 | 23 | 281 | 0.17 | 0.38 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 325.00 | 3.55 | 3.70 | 3.63 | 3.61 | -0.74 | -17.02% | 0.01 | 75 | 382 | 0.17 | 0.29 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 330.00 | 2.32 | 2.51 | 2.42 | 2.38 | -0.58 | -19.60% | 0.01 | 25 | 382 | 0.17 | 0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 335.00 | 1.49 | 1.60 | 1.55 | 1.54 | -0.35 | -18.52% | 0.00 | 628 | 794 | 0.17 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 340.00 | 0.95 | 1.07 | 1.01 | 1.06 | -0.21 | -16.54% | 0.00 | 611 | 761 | 0.17 | 0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 345.00 | 0.56 | 0.70 | 0.63 | 0.70 | -0.07 | -9.10% | 0.00 | 24 | 157 | 0.17 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 350.00 | 0.01 | 1.08 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.16 | 0.04 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.32 | -0.24 | -42.86% | 0.00 | 1 | 18 | 0.20 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 360.00 | 0.01 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.16 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 365.00 | 0.06 | 0.26 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.18 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 375.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 385.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 395.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 415.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:07 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.63 | 0.32 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.88 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.51 | 0.26 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 245.00 | 0.00 | 0.31 | 0.16 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/26/2025 4:00:07 PM EST |
| 250.00 | 0.20 | 0.51 | 0.36 | 0.27 | -0.29 | -51.79% | 0.00 | 57 | 24 | 0.30 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 0.82 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | -0.01 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 4:00:07 PM EST |
| 260.00 | 0.23 | 0.67 | 0.45 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 18 | 0.26 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 265.00 | 0.04 | 0.80 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.22 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 270.00 | 0.58 | 0.74 | 0.66 | 0.62 | +0.04 | +6.90% | 0.00 | 1 | 67 | 0.24 | -0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 275.00 | 0.57 | 1.00 | 0.79 | 0.89 | +0.07 | +8.54% | 0.00 | 7 | 105 | 0.22 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 280.00 | 0.50 | 1.44 | 0.97 | 1.12 | -0.06 | -5.09% | 0.00 | 5 | 126 | 0.21 | -0.09 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 285.00 | 1.40 | 1.83 | 1.62 | 1.51 | 0.00 | 0.00% | 0.01 | 36 | 739 | 0.21 | -0.12 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 290.00 | 1.96 | 2.23 | 2.10 | 2.09 | +0.24 | +12.98% | 0.01 | 146 | 980 | 0.20 | -0.16 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 295.00 | 2.76 | 2.99 | 2.88 | 2.91 | +0.08 | +2.83% | 0.01 | 63 | 344 | 0.19 | -0.21 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 300.00 | 3.85 | 4.10 | 3.98 | 3.96 | +0.16 | +4.22% | 0.01 | 51 | 445 | 0.19 | -0.27 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 305.00 | 5.35 | 5.65 | 5.50 | 5.60 | +0.35 | +6.67% | 0.02 | 19 | 879 | 0.18 | -0.35 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 310.00 | 7.30 | 7.75 | 7.53 | 7.47 | +0.72 | +10.67% | 0.02 | 28 | 223 | 0.18 | -0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 315.00 | 9.75 | 10.15 | 9.95 | 10.05 | +1.45 | +16.86% | 0.03 | 6 | 329 | 0.17 | -0.53 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 320.00 | 12.40 | 13.50 | 12.95 | 12.89 | +1.34 | +11.61% | 0.04 | 2 | 204 | 0.17 | -0.62 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 325.00 | 14.55 | 17.45 | 16.00 | 16.32 | +2.06 | +14.45% | 0.05 | 41 | 74 | 0.16 | -0.71 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 330.00 | 19.25 | 20.45 | 19.85 | 20.29 | +6.24 | +44.42% | 0.06 | 1 | 3 | 0.15 | -0.78 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 335.00 | 23.85 | 25.50 | 24.68 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.20 | -0.85 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 4:00:07 PM EST |
| 340.00 | 27.35 | 31.15 | 29.25 | % | 0.09 | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.04 | 12/26/2025 4:00:07 PM EST | |||
| 345.00 | 32.95 | 35.80 | 34.38 | % | 0.10 | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.03 | 12/26/2025 4:00:07 PM EST | |||
| 350.00 | 37.95 | 40.75 | 39.35 | 33.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:07 PM EST |
| 355.00 | 42.55 | 46.15 | 44.35 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 360.00 | 47.50 | 51.10 | 49.30 | % | 0.14 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 365.00 | 52.30 | 56.15 | 54.23 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 370.00 | 57.30 | 61.20 | 59.25 | % | 0.16 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 375.00 | 62.30 | 66.20 | 64.25 | % | 0.17 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 380.00 | 67.40 | 71.15 | 69.28 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 385.00 | 72.30 | 76.20 | 74.25 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 390.00 | 77.30 | 81.25 | 79.28 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 395.00 | 82.40 | 86.15 | 84.28 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 400.00 | 87.30 | 91.15 | 89.23 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 405.00 | 92.35 | 96.15 | 94.25 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 410.00 | 97.35 | 101.15 | 99.25 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 415.00 | 102.30 | 106.25 | 104.28 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST |