Options Chain for MCDONALDS CORP COM (MCD) - $307.75 as of 1/15/2026 7:53:07 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 | 147.40 | 151.30 | 149.35 | % | 0.93 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 170.00 | 137.45 | 141.40 | 139.43 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 180.00 | 127.45 | 131.50 | 129.48 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 190.00 | 117.55 | 121.55 | 119.55 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 195.00 | 112.55 | 116.60 | 114.58 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 200.00 | 107.60 | 111.60 | 109.60 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 205.00 | 102.50 | 106.60 | 104.55 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 210.00 | 97.70 | 101.70 | 99.70 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 215.00 | 92.50 | 96.65 | 94.58 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 220.00 | 87.75 | 91.70 | 89.73 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 225.00 | 82.55 | 86.70 | 84.63 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 230.00 | 77.70 | 81.80 | 79.75 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 235.00 | 72.75 | 76.85 | 74.80 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 240.00 | 67.75 | 71.80 | 69.78 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 245.00 | 62.90 | 66.90 | 64.90 | % | 0.26 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 1/15/2026 4:00:02 PM EST | |||
| 250.00 | 58.00 | 62.00 | 60.00 | % | 0.24 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.03 | 1/15/2026 4:00:02 PM EST | |||
| 255.00 | 53.00 | 56.95 | 54.98 | % | 0.22 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 1/15/2026 4:00:02 PM EST | |||
| 260.00 | 48.15 | 51.75 | 49.95 | % | 0.19 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 1/15/2026 4:00:02 PM EST | |||
| 265.00 | 43.25 | 46.95 | 45.10 | % | 0.17 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.07 | 1/15/2026 4:00:02 PM EST | |||
| 270.00 | 38.45 | 42.25 | 40.35 | % | 0.15 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.07 | 1/15/2026 4:00:02 PM EST | |||
| 275.00 | 33.70 | 36.90 | 35.30 | % | 0.13 | 0 | 0 | 0.30 | 0.93 | 0.01 | -0.08 | 1/15/2026 4:00:02 PM EST | |||
| 280.00 | 29.00 | 32.70 | 30.85 | % | 0.11 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.09 | 1/15/2026 4:00:02 PM EST | |||
| 285.00 | 24.35 | 27.45 | 25.90 | % | 0.09 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.09 | 1/15/2026 4:00:02 PM EST | |||
| 290.00 | 20.05 | 23.10 | 21.58 | % | 0.07 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.10 | 1/15/2026 4:00:02 PM EST | |||
| 295.00 | 15.95 | 19.20 | 17.58 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.19 | 0.77 | 0.01 | -0.11 | 1/13/2026 | 1/15/2026 4:00:02 PM EST |
| 300.00 | 13.10 | 15.65 | 14.38 | % | 0.05 | 0 | 0 | 0.20 | 0.69 | 0.02 | -0.11 | 1/15/2026 4:00:02 PM EST | |||
| 305.00 | 9.90 | 11.40 | 10.65 | % | 0.03 | 0 | 0 | 0.19 | 0.60 | 0.02 | -0.11 | 1/15/2026 4:00:02 PM EST | |||
| 310.00 | 6.70 | 9.15 | 7.93 | 7.36 | -0.51 | -6.48% | 0.03 | 1 | 3 | 0.19 | 0.50 | 0.02 | -0.11 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 315.00 | 4.45 | 6.35 | 5.40 | 5.04 | +0.03 | +0.60% | 0.02 | 1 | 3 | 0.19 | 0.40 | 0.02 | -0.10 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 320.00 | 2.88 | 5.00 | 3.94 | 3.60 | -1.25 | -25.78% | 0.01 | 3 | 5 | 0.19 | 0.31 | 0.02 | -0.08 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 325.00 | 2.07 | 3.15 | 2.61 | 2.37 | +0.62 | +35.43% | 0.01 | 1 | 3 | 0.19 | 0.22 | 0.02 | -0.07 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 330.00 | 0.92 | 2.21 | 1.57 | 1.42 | +0.10 | +7.58% | 0.00 | 7 | 7 | 0.18 | 0.15 | 0.01 | -0.05 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 335.00 | 0.26 | 1.60 | 0.93 | 0.93 | % | 0.00 | 6 | 0 | 0.18 | 0.10 | 0.01 | -0.04 | 1/15/2026 | 1/15/2026 4:00:02 PM EST | |
| 340.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.01 | -0.03 | 1/15/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.02 | 1/15/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 385.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 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 | 1.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.73 | 0.87 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/15/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 1.05 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | -0.03 | 1/12/2026 | 1/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.27 | 1.14 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | -0.03 | 1/14/2026 | 1/15/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.97 | 0.49 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | -0.01 | 0.00 | -0.04 | 1/12/2026 | 1/15/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.02 | 0.00 | -0.04 | 1/13/2026 | 1/15/2026 4:00:02 PM EST |
| 265.00 | 0.05 | 1.20 | 0.63 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | -0.04 | 0.00 | -0.07 | 1/14/2026 | 1/15/2026 4:00:02 PM EST |
| 270.00 | 0.35 | 1.40 | 0.88 | 0.83 | +0.16 | +23.89% | 0.00 | 1 | 22 | 0.27 | -0.05 | 0.00 | -0.07 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 275.00 | 0.55 | 1.60 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.07 | 0.01 | -0.08 | 1/14/2026 | 1/15/2026 4:00:02 PM EST |
| 280.00 | 0.79 | 1.20 | 1.00 | 1.32 | -0.59 | -30.89% | 0.00 | 5 | 2 | 0.23 | -0.10 | 0.01 | -0.09 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 285.00 | 1.24 | 1.81 | 1.53 | 1.78 | -0.01 | -0.56% | 0.01 | 8 | 6 | 0.22 | -0.13 | 0.01 | -0.09 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 290.00 | 1.57 | 2.70 | 2.14 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | -0.18 | 0.01 | -0.10 | 1/13/2026 | 1/15/2026 4:00:02 PM EST |
| 295.00 | 2.87 | 3.75 | 3.31 | 3.95 | +0.09 | +2.34% | 0.01 | 2 | 7 | 0.21 | -0.23 | 0.01 | -0.11 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 300.00 | 3.45 | 5.20 | 4.33 | 4.67 | -0.18 | -3.72% | 0.01 | 1 | 6 | 0.20 | -0.31 | 0.02 | -0.11 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 305.00 | 4.95 | 7.20 | 6.08 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.19 | -0.40 | 0.02 | -0.11 | 1/14/2026 | 1/15/2026 4:00:02 PM EST |
| 310.00 | 7.35 | 9.50 | 8.43 | 8.80 | -0.60 | -6.39% | 0.03 | 1 | 2 | 0.19 | -0.50 | 0.02 | -0.11 | 1/15/2026 | 1/15/2026 4:00:02 PM EST |
| 315.00 | 10.20 | 12.50 | 11.35 | % | 0.04 | 0 | 0 | 0.19 | -0.60 | 0.02 | -0.10 | 1/15/2026 4:00:02 PM EST | |||
| 320.00 | 13.65 | 16.15 | 14.90 | % | 0.05 | 0 | 0 | 0.19 | -0.69 | 0.02 | -0.08 | 1/15/2026 4:00:02 PM EST | |||
| 325.00 | 16.55 | 19.85 | 18.20 | % | 0.06 | 0 | 0 | 0.23 | -0.78 | 0.02 | -0.07 | 1/15/2026 4:00:02 PM EST | |||
| 330.00 | 20.80 | 24.35 | 22.58 | % | 0.07 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.05 | 1/15/2026 4:00:02 PM EST | |||
| 335.00 | 25.05 | 28.95 | 27.00 | % | 0.08 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.04 | 1/15/2026 4:00:02 PM EST | |||
| 340.00 | 29.80 | 33.65 | 31.73 | % | 0.09 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 1/15/2026 4:00:02 PM EST | |||
| 345.00 | 34.60 | 38.65 | 36.63 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.02 | 1/15/2026 4:00:02 PM EST | |||
| 350.00 | 39.55 | 43.60 | 41.58 | % | 0.12 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 355.00 | 44.50 | 48.45 | 46.48 | % | 0.13 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 360.00 | 49.40 | 53.50 | 51.45 | % | 0.14 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/15/2026 4:00:02 PM EST | |||
| 365.00 | 54.50 | 58.65 | 56.58 | % | 0.16 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 370.00 | 59.50 | 63.50 | 61.50 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 375.00 | 64.50 | 68.50 | 66.50 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 380.00 | 69.40 | 73.60 | 71.50 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 385.00 | 74.40 | 78.50 | 76.45 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST | |||
| 390.00 | 79.50 | 83.50 | 81.50 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:02 PM EST |