Options Chain for MCDONALDS CORP COM (MCD) - $313.33 as of 12/25/2025 6:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 72.70 | 75.60 | 74.15 | % | 0.31 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 245.00 | 67.75 | 71.20 | 69.48 | % | 0.28 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 250.00 | 62.80 | 65.55 | 64.18 | % | 0.26 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 255.00 | 57.85 | 60.75 | 59.30 | % | 0.23 | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.01 | 12/24/2025 1:00:04 PM EST | |||
| 260.00 | 52.90 | 55.65 | 54.28 | % | 0.21 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.02 | 12/24/2025 1:00:04 PM EST | |||
| 265.00 | 48.00 | 50.80 | 49.40 | % | 0.19 | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.04 | 12/24/2025 1:00:04 PM EST | |||
| 270.00 | 43.10 | 46.05 | 44.58 | % | 0.17 | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.03 | 12/24/2025 1:00:04 PM EST | |||
| 275.00 | 38.20 | 41.60 | 39.90 | % | 0.15 | 0 | 0 | 0.33 | 0.97 | 0.00 | -0.05 | 12/24/2025 1:00:04 PM EST | |||
| 280.00 | 33.35 | 36.85 | 35.10 | % | 0.13 | 0 | 0 | 0.31 | 0.95 | 0.00 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 285.00 | 28.60 | 31.30 | 29.95 | % | 0.11 | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 290.00 | 23.90 | 26.50 | 25.20 | % | 0.09 | 0 | 0 | 0.24 | 0.91 | 0.01 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 295.00 | 19.45 | 22.45 | 20.95 | % | 0.07 | 0 | 0 | 0.15 | 0.85 | 0.01 | -0.08 | 12/24/2025 1:00:04 PM EST | |||
| 300.00 | 15.35 | 17.65 | 16.50 | % | 0.06 | 0 | 0 | 0.16 | 0.78 | 0.02 | -0.09 | 12/24/2025 1:00:04 PM EST | |||
| 305.00 | 11.65 | 13.95 | 12.80 | 12.10 | % | 0.04 | 1 | 0 | 0.17 | 0.70 | 0.02 | -0.09 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 310.00 | 8.25 | 10.35 | 9.30 | % | 0.03 | 0 | 0 | 0.17 | 0.60 | 0.02 | -0.09 | 12/24/2025 1:00:04 PM EST | |||
| 315.00 | 5.40 | 7.65 | 6.53 | % | 0.02 | 0 | 0 | 0.16 | 0.48 | 0.02 | -0.08 | 12/24/2025 1:00:04 PM EST | |||
| 320.00 | 2.90 | 5.65 | 4.28 | % | 0.01 | 0 | 0 | 0.16 | 0.36 | 0.02 | -0.07 | 12/24/2025 1:00:04 PM EST | |||
| 325.00 | 1.20 | 4.20 | 2.70 | % | 0.01 | 0 | 0 | 0.16 | 0.25 | 0.02 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.20 | 0.19 | 0.02 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 335.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.22 | 0.12 | 0.01 | -0.04 | 12/24/2025 1:00:04 PM EST | |||
| 340.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 12/24/2025 1:00:04 PM EST | |||
| 345.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.01 | -0.02 | 12/24/2025 1:00:04 PM EST | |||
| 350.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 12/24/2025 1:00:04 PM EST | |||
| 355.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 12/24/2025 1:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 365.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 245.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 250.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 255.00 | 0.01 | 0.55 | 0.28 | 0.15 | % | 0.00 | 11 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 260.00 | 0.00 | 0.63 | 0.32 | 0.20 | % | 0.00 | 9 | 0 | 0.33 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 265.00 | 0.01 | 0.76 | 0.39 | 0.25 | % | 0.00 | 5 | 0 | 0.24 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 270.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 12/24/2025 1:00:04 PM EST | |||
| 275.00 | 0.08 | 0.61 | 0.35 | 0.56 | % | 0.00 | 13 | 0 | 0.21 | -0.03 | 0.00 | -0.05 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 280.00 | 0.22 | 0.98 | 0.60 | 0.62 | % | 0.00 | 9 | 0 | 0.22 | -0.05 | 0.00 | -0.06 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 285.00 | 0.44 | 1.35 | 0.90 | 0.82 | % | 0.00 | 5 | 0 | 0.21 | -0.07 | 0.01 | -0.06 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 295.00 | 0.07 | 3.50 | 1.79 | % | 0.01 | 0 | 0 | 0.17 | -0.15 | 0.01 | -0.08 | 12/24/2025 1:00:04 PM EST | |||
| 300.00 | 0.71 | 2.74 | 1.73 | % | 0.01 | 0 | 0 | 0.15 | -0.22 | 0.02 | -0.09 | 12/24/2025 1:00:04 PM EST | |||
| 305.00 | 2.71 | 3.90 | 3.31 | 3.70 | % | 0.01 | 17 | 0 | 0.16 | -0.30 | 0.02 | -0.09 | 12/24/2025 | 12/24/2025 1:00:04 PM EST | |
| 310.00 | 4.00 | 7.05 | 5.53 | % | 0.02 | 0 | 0 | 0.17 | -0.40 | 0.02 | -0.09 | 12/24/2025 1:00:04 PM EST | |||
| 315.00 | 6.50 | 9.15 | 7.83 | % | 0.02 | 0 | 0 | 0.16 | -0.52 | 0.02 | -0.08 | 12/24/2025 1:00:04 PM EST | |||
| 320.00 | 9.55 | 11.85 | 10.70 | % | 0.03 | 0 | 0 | 0.16 | -0.64 | 0.02 | -0.07 | 12/24/2025 1:00:04 PM EST | |||
| 325.00 | 13.00 | 15.20 | 14.10 | % | 0.04 | 0 | 0 | 0.15 | -0.75 | 0.02 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 330.00 | 16.55 | 19.25 | 17.90 | % | 0.05 | 0 | 0 | 0.21 | -0.81 | 0.02 | -0.06 | 12/24/2025 1:00:04 PM EST | |||
| 335.00 | 20.75 | 23.80 | 22.28 | % | 0.07 | 0 | 0 | 0.23 | -0.88 | 0.01 | -0.04 | 12/24/2025 1:00:04 PM EST | |||
| 340.00 | 25.40 | 28.75 | 27.08 | % | 0.08 | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.03 | 12/24/2025 1:00:04 PM EST | |||
| 345.00 | 30.90 | 33.75 | 32.33 | % | 0.09 | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.02 | 12/24/2025 1:00:04 PM EST | |||
| 350.00 | 35.85 | 38.75 | 37.30 | % | 0.11 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 12/24/2025 1:00:04 PM EST | |||
| 355.00 | 40.45 | 43.75 | 42.10 | % | 0.12 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 12/24/2025 1:00:04 PM EST | |||
| 360.00 | 45.45 | 48.75 | 47.10 | % | 0.13 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 365.00 | 50.20 | 53.75 | 51.98 | % | 0.14 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 370.00 | 55.30 | 58.75 | 57.03 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 375.00 | 60.45 | 63.75 | 62.10 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST | |||
| 380.00 | 65.20 | 68.75 | 66.98 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/24/2025 1:00:04 PM EST |