Options Chain for MCDONALDS CORP COM (MCD) - $323.48 as of 2/6/2026 1:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 155.60 | 159.55 | 157.58 | % | 0.93 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 180.00 | 145.70 | 148.65 | 147.18 | % | 0.82 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 190.00 | 135.70 | 138.80 | 137.25 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 195.00 | 130.70 | 133.95 | 132.33 | % | 0.68 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 200.00 | 125.70 | 129.10 | 127.40 | % | 0.64 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 205.00 | 120.70 | 124.35 | 122.53 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 210.00 | 115.75 | 119.65 | 117.70 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 215.00 | 110.75 | 114.35 | 112.55 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 220.00 | 105.75 | 108.90 | 107.33 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 225.00 | 100.75 | 104.30 | 102.53 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 230.00 | 95.80 | 99.20 | 97.50 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 235.00 | 90.80 | 94.40 | 92.60 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 240.00 | 85.85 | 89.25 | 87.55 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 245.00 | 80.90 | 84.75 | 82.83 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 250.00 | 76.00 | 79.50 | 77.75 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 255.00 | 70.90 | 74.85 | 72.88 | % | 0.29 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 260.00 | 65.95 | 70.00 | 67.98 | % | 0.26 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 265.00 | 61.00 | 64.95 | 62.98 | % | 0.24 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 270.00 | 56.05 | 60.00 | 58.03 | % | 0.21 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 275.00 | 51.10 | 55.05 | 53.08 | % | 0.19 | 0 | 0 | 0.42 | 0.99 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 280.00 | 46.30 | 50.05 | 48.18 | % | 0.17 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 285.00 | 41.40 | 45.35 | 43.38 | % | 0.15 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 290.00 | 36.65 | 39.15 | 37.90 | % | 0.13 | 0 | 0 | 0.29 | 0.94 | 0.00 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 295.00 | 31.95 | 34.70 | 33.33 | % | 0.11 | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 300.00 | 27.40 | 30.00 | 28.70 | % | 0.10 | 0 | 0 | 0.22 | 0.88 | 0.01 | -0.04 | 2/6/2026 3:59:41 PM EST | |||
| 305.00 | 23.05 | 26.45 | 24.75 | % | 0.08 | 0 | 0 | 0.23 | 0.83 | 0.01 | -0.05 | 2/6/2026 3:59:41 PM EST | |||
| 310.00 | 18.95 | 22.85 | 20.90 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.06 | 2/6/2026 3:59:41 PM EST | |||
| 315.00 | 15.10 | 18.05 | 16.58 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.01 | -0.07 | 2/6/2026 3:59:41 PM EST | |||
| 320.00 | 11.65 | 14.20 | 12.93 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.02 | -0.08 | 2/6/2026 3:59:41 PM EST | |||
| 325.00 | 8.60 | 11.30 | 9.95 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.02 | -0.08 | 2/6/2026 3:59:41 PM EST | |||
| 330.00 | 6.60 | 8.45 | 7.53 | 7.28 | % | 0.02 | 5 | 0 | 0.20 | 0.45 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:41 PM EST | |
| 335.00 | 4.60 | 6.25 | 5.43 | 5.28 | -0.72 | -12.00% | 0.02 | 34 | 1 | 0.19 | 0.36 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 340.00 | 2.36 | 4.65 | 3.51 | 4.65 | +0.35 | +8.14% | 0.01 | 30 | 2 | 0.18 | 0.28 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:41 PM EST |
| 345.00 | 0.90 | 4.35 | 2.63 | % | 0.01 | 0 | 0 | 0.18 | 0.20 | 0.01 | -0.06 | 2/6/2026 3:59:41 PM EST | |||
| 350.00 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.17 | 0.14 | 0.01 | -0.04 | 2/6/2026 3:59:41 PM EST | |||
| 355.00 | 0.19 | 2.96 | 1.58 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.01 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 360.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 365.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 375.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 380.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 385.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 390.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 395.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 225.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 230.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 235.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 240.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 245.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 250.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 275.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 280.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 285.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 295.00 | 1.12 | 2.05 | 1.59 | 1.59 | % | 0.01 | 2 | 0 | 0.23 | -0.08 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:41 PM EST | |
| 300.00 | 0.82 | 4.00 | 2.41 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.04 | 2/6/2026 3:59:41 PM EST | |||
| 305.00 | 1.65 | 4.40 | 3.03 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.01 | -0.05 | 2/6/2026 3:59:41 PM EST | |||
| 310.00 | 3.00 | 4.60 | 3.80 | % | 0.01 | 0 | 0 | 0.21 | -0.23 | 0.01 | -0.06 | 2/6/2026 3:59:41 PM EST | |||
| 315.00 | 4.35 | 6.90 | 5.63 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.01 | -0.07 | 2/6/2026 3:59:41 PM EST | |||
| 320.00 | 6.00 | 8.50 | 7.25 | 7.10 | % | 0.02 | 5 | 0 | 0.21 | -0.38 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:41 PM EST | |
| 325.00 | 8.10 | 10.45 | 9.28 | 9.20 | % | 0.03 | 3 | 0 | 0.20 | -0.46 | 0.02 | -0.08 | 2/6/2026 | 2/6/2026 3:59:41 PM EST | |
| 330.00 | 10.70 | 13.00 | 11.85 | % | 0.04 | 0 | 0 | 0.20 | -0.55 | 0.02 | -0.08 | 2/6/2026 3:59:41 PM EST | |||
| 335.00 | 13.25 | 16.05 | 14.65 | % | 0.04 | 0 | 0 | 0.19 | -0.64 | 0.02 | -0.07 | 2/6/2026 3:59:41 PM EST | |||
| 340.00 | 16.55 | 19.40 | 17.98 | % | 0.05 | 0 | 0 | 0.19 | -0.72 | 0.02 | -0.07 | 2/6/2026 3:59:41 PM EST | |||
| 345.00 | 20.35 | 23.15 | 21.75 | % | 0.06 | 0 | 0 | 0.18 | -0.80 | 0.01 | -0.06 | 2/6/2026 3:59:41 PM EST | |||
| 350.00 | 23.90 | 27.40 | 25.65 | % | 0.07 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.04 | 2/6/2026 3:59:41 PM EST | |||
| 355.00 | 28.40 | 31.80 | 30.10 | % | 0.08 | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 360.00 | 32.60 | 36.40 | 34.50 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.03 | 2/6/2026 3:59:41 PM EST | |||
| 365.00 | 37.70 | 41.10 | 39.40 | % | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 370.00 | 42.05 | 45.95 | 44.00 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:41 PM EST | |||
| 375.00 | 46.85 | 50.85 | 48.85 | % | 0.13 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 380.00 | 51.85 | 55.80 | 53.83 | % | 0.14 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:41 PM EST | |||
| 385.00 | 56.85 | 60.75 | 58.80 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 390.00 | 61.80 | 65.70 | 63.75 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST | |||
| 395.00 | 66.75 | 70.85 | 68.80 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:41 PM EST |