Options Chain for MCDONALDS CORP COM (MCD) - $331.99 as of 2/13/2026 6:37:46 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 | 165.80 | 169.80 | 167.80 | % | 1.05 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 170.00 | 155.85 | 159.40 | 157.63 | % | 0.93 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 180.00 | 145.85 | 149.80 | 147.83 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 190.00 | 135.95 | 139.45 | 137.70 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 195.00 | 130.85 | 134.80 | 132.83 | % | 0.68 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 200.00 | 125.85 | 129.85 | 127.85 | % | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 205.00 | 120.85 | 124.85 | 122.85 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 210.00 | 115.90 | 119.85 | 117.88 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 215.00 | 110.90 | 114.85 | 112.88 | % | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 220.00 | 105.95 | 109.90 | 107.93 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 225.00 | 100.90 | 104.50 | 102.70 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 230.00 | 95.90 | 99.50 | 97.70 | % | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 235.00 | 91.00 | 94.75 | 92.88 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 240.00 | 85.95 | 89.70 | 87.83 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 245.00 | 80.95 | 84.65 | 82.80 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 250.00 | 76.00 | 79.60 | 77.80 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 255.00 | 71.50 | 74.15 | 72.83 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 260.00 | 65.95 | 69.40 | 67.68 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 265.00 | 61.20 | 64.40 | 62.80 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 270.00 | 56.05 | 59.40 | 57.73 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 275.00 | 51.35 | 54.40 | 52.88 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 280.00 | 46.20 | 49.40 | 47.80 | % | 0.17 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 285.00 | 41.45 | 44.15 | 42.80 | % | 0.15 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 290.00 | 36.70 | 39.30 | 38.00 | % | 0.13 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:26 PM EST | |||
| 295.00 | 31.40 | 34.55 | 32.98 | 33.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:26 PM EST |
| 300.00 | 26.95 | 29.65 | 28.30 | 31.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.93 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 305.00 | 21.75 | 24.90 | 23.33 | 24.70 | +14.95 | +153.34% | 0.08 | 20 | 1 | 0.33 | 0.90 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 310.00 | 17.60 | 20.00 | 18.80 | 21.03 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.21 | 0.85 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 315.00 | 13.20 | 15.50 | 14.35 | 13.75 | -3.32 | -19.45% | 0.05 | 5 | 23 | 0.20 | 0.78 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 320.00 | 9.60 | 10.80 | 10.20 | 10.48 | -2.52 | -19.39% | 0.03 | 63 | 55 | 0.19 | 0.69 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 325.00 | 6.50 | 7.20 | 6.85 | 7.30 | -1.67 | -18.62% | 0.02 | 36 | 425 | 0.19 | 0.56 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 330.00 | 3.85 | 4.55 | 4.20 | 4.15 | -2.57 | -38.25% | 0.01 | 21 | 70 | 0.18 | 0.41 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 335.00 | 2.03 | 2.58 | 2.31 | 2.49 | -1.76 | -41.42% | 0.01 | 89 | 70 | 0.18 | 0.27 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 340.00 | 0.98 | 1.31 | 1.15 | 1.17 | -1.13 | -49.13% | 0.00 | 20 | 118 | 0.17 | 0.16 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 345.00 | 0.46 | 0.63 | 0.55 | 0.56 | -0.76 | -57.58% | 0.00 | 5 | 17 | 0.17 | 0.09 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 350.00 | 0.01 | 0.86 | 0.44 | 0.50 | -0.40 | -44.45% | 0.00 | 10 | 4 | 0.17 | 0.05 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 355.00 | 0.04 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | 0.03 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 3:59:26 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:26 PM EST | |||
| 365.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 385.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 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 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:26 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:26 PM EST |
| 260.00 | 0.00 | 0.48 | 0.24 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:26 PM EST |
| 265.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 275.00 | 0.00 | 1.15 | 0.58 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:26 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | 0.39 | -0.36 | -48.00% | 0.00 | 3 | 27 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 285.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 290.00 | 0.05 | 0.69 | 0.37 | 0.48 | +0.15 | +45.46% | 0.00 | 6 | 20 | 0.28 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:26 PM EST |
| 300.00 | 0.42 | 0.76 | 0.59 | 0.57 | -0.01 | -1.73% | 0.00 | 3 | 44 | 0.25 | -0.07 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 305.00 | 0.70 | 0.97 | 0.84 | 0.82 | -0.13 | -13.69% | 0.00 | 10 | 57 | 0.23 | -0.10 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 310.00 | 0.98 | 1.59 | 1.29 | 1.14 | +0.17 | +17.53% | 0.00 | 11 | 41 | 0.22 | -0.15 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 315.00 | 1.68 | 2.22 | 1.95 | 1.95 | +0.31 | +18.91% | 0.01 | 19 | 36 | 0.21 | -0.22 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 320.00 | 2.80 | 3.25 | 3.03 | 3.13 | +0.46 | +17.23% | 0.01 | 16 | 104 | 0.19 | -0.31 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 325.00 | 4.65 | 5.55 | 5.10 | 4.80 | +0.32 | +7.15% | 0.02 | 2 | 624 | 0.19 | -0.44 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 330.00 | 6.90 | 8.15 | 7.53 | 7.25 | +0.80 | +12.41% | 0.02 | 31 | 622 | 0.18 | -0.59 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 335.00 | 10.15 | 11.50 | 10.83 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.17 | -0.73 | 0.02 | -0.09 | 2/9/2026 | 2/13/2026 3:59:26 PM EST |
| 340.00 | 13.60 | 15.95 | 14.78 | 11.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.20 | -0.84 | 0.02 | -0.07 | 2/12/2026 | 2/13/2026 3:59:26 PM EST |
| 345.00 | 17.80 | 20.80 | 19.30 | 19.54 | -0.71 | -3.51% | 0.06 | 4 | 1 | 0.22 | -0.91 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:26 PM EST |
| 350.00 | 22.70 | 25.45 | 24.08 | % | 0.07 | 0 | 0 | 0.24 | -0.95 | 0.01 | -0.03 | 2/13/2026 3:59:26 PM EST | |||
| 355.00 | 27.40 | 30.60 | 29.00 | % | 0.08 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.02 | 2/13/2026 3:59:26 PM EST | |||
| 360.00 | 32.25 | 35.70 | 33.98 | % | 0.09 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:26 PM EST | |||
| 365.00 | 37.15 | 40.70 | 38.93 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 370.00 | 42.30 | 45.35 | 43.83 | % | 0.12 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 375.00 | 47.20 | 50.70 | 48.95 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 380.00 | 52.20 | 55.55 | 53.88 | % | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 385.00 | 57.35 | 60.60 | 58.98 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 390.00 | 61.65 | 65.65 | 63.65 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST | |||
| 395.00 | 66.65 | 70.65 | 68.65 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:26 PM EST |