Options Chain for MCDONALDS CORP COM (MCD) - $328.06 as of 3/6/2026 8:06:51 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 | 157.10 | 161.00 | 159.05 | % | 0.94 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 180.00 | 147.10 | 151.15 | 149.13 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 190.00 | 137.20 | 141.20 | 139.20 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 195.00 | 132.25 | 135.55 | 133.90 | % | 0.69 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 200.00 | 127.30 | 130.85 | 129.08 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 205.00 | 122.30 | 125.35 | 123.83 | % | 0.60 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 210.00 | 117.40 | 121.20 | 119.30 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 215.00 | 112.40 | 115.85 | 114.13 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 107.45 | 110.35 | 108.90 | % | 0.50 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 225.00 | 102.45 | 105.70 | 104.08 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 230.00 | 97.55 | 101.35 | 99.45 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 235.00 | 92.55 | 96.10 | 94.33 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 240.00 | 87.60 | 91.10 | 89.35 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 245.00 | 82.70 | 86.15 | 84.43 | % | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 250.00 | 77.80 | 81.30 | 79.55 | % | 0.32 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 255.00 | 72.85 | 76.30 | 74.58 | % | 0.29 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 260.00 | 67.95 | 71.45 | 69.70 | % | 0.27 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 265.00 | 63.05 | 66.10 | 64.58 | % | 0.24 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 270.00 | 58.15 | 61.60 | 59.88 | % | 0.22 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 275.00 | 53.30 | 56.80 | 55.05 | % | 0.20 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 280.00 | 48.45 | 51.45 | 49.95 | % | 0.18 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 285.00 | 43.65 | 46.85 | 45.25 | % | 0.16 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 290.00 | 38.95 | 42.10 | 40.53 | % | 0.14 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 295.00 | 34.30 | 37.50 | 35.90 | % | 0.12 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 300.00 | 29.70 | 32.95 | 31.33 | % | 0.10 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 305.00 | 25.35 | 28.50 | 26.93 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.08 | 3/6/2026 4:00:07 PM EST | |||
| 310.00 | 21.15 | 24.40 | 22.78 | % | 0.07 | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 315.00 | 17.30 | 19.90 | 18.60 | % | 0.06 | 0 | 0 | 0.23 | 0.71 | 0.01 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 320.00 | 13.85 | 16.05 | 14.95 | % | 0.05 | 0 | 0 | 0.22 | 0.64 | 0.01 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 325.00 | 10.40 | 12.75 | 11.58 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.02 | -0.11 | 3/6/2026 4:00:07 PM EST | |||
| 330.00 | 7.55 | 10.05 | 8.80 | % | 0.03 | 0 | 0 | 0.20 | 0.48 | 0.02 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 335.00 | 5.25 | 8.05 | 6.65 | % | 0.02 | 0 | 0 | 0.20 | 0.40 | 0.02 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 340.00 | 3.15 | 6.60 | 4.88 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.02 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 345.00 | 1.71 | 4.05 | 2.88 | % | 0.01 | 0 | 0 | 0.18 | 0.24 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 350.00 | 0.68 | 4.05 | 2.37 | 1.43 | % | 0.01 | 3 | 0 | 0.19 | 0.17 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 355.00 | 0.59 | 2.71 | 1.65 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.01 | -0.05 | 3/6/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 385.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 400.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 405.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 215.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 225.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 275.00 | 0.50 | 1.27 | 0.89 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 280.00 | 0.42 | 0.92 | 0.67 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 300.00 | 1.53 | 3.25 | 2.39 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 305.00 | 1.61 | 4.05 | 2.83 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.01 | -0.08 | 3/6/2026 4:00:07 PM EST | |||
| 310.00 | 2.41 | 5.35 | 3.88 | % | 0.01 | 0 | 0 | 0.23 | -0.23 | 0.01 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 315.00 | 3.65 | 6.40 | 5.03 | % | 0.02 | 0 | 0 | 0.22 | -0.29 | 0.01 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 320.00 | 4.70 | 7.75 | 6.23 | 7.05 | +1.25 | +21.56% | 0.02 | 2 | 5 | 0.21 | -0.36 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:07 PM EST |
| 325.00 | 6.15 | 9.45 | 7.80 | 8.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.43 | 0.02 | -0.11 | 3/5/2026 | 3/6/2026 4:00:07 PM EST |
| 330.00 | 9.10 | 11.60 | 10.35 | 11.15 | % | 0.03 | 1 | 0 | 0.20 | -0.52 | 0.02 | -0.10 | 3/6/2026 | 3/6/2026 4:00:07 PM EST | |
| 335.00 | 11.55 | 14.25 | 12.90 | % | 0.04 | 0 | 0 | 0.19 | -0.60 | 0.02 | -0.10 | 3/6/2026 4:00:07 PM EST | |||
| 340.00 | 14.80 | 17.50 | 16.15 | % | 0.05 | 0 | 0 | 0.18 | -0.68 | 0.02 | -0.09 | 3/6/2026 4:00:07 PM EST | |||
| 345.00 | 18.10 | 21.20 | 19.65 | % | 0.06 | 0 | 0 | 0.18 | -0.76 | 0.01 | -0.07 | 3/6/2026 4:00:07 PM EST | |||
| 350.00 | 21.75 | 25.30 | 23.53 | % | 0.07 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.06 | 3/6/2026 4:00:07 PM EST | |||
| 355.00 | 26.15 | 29.65 | 27.90 | % | 0.08 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.05 | 3/6/2026 4:00:07 PM EST | |||
| 360.00 | 30.75 | 34.25 | 32.50 | % | 0.09 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 3/6/2026 4:00:07 PM EST | |||
| 365.00 | 35.10 | 39.00 | 37.05 | % | 0.10 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 3/6/2026 4:00:07 PM EST | |||
| 370.00 | 40.00 | 43.95 | 41.98 | % | 0.11 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 375.00 | 44.90 | 48.95 | 46.93 | % | 0.13 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 3/6/2026 4:00:07 PM EST | |||
| 380.00 | 49.90 | 53.95 | 51.93 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 385.00 | 54.90 | 58.95 | 56.93 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:07 PM EST | |||
| 390.00 | 59.90 | 63.95 | 61.93 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 395.00 | 64.90 | 68.95 | 66.93 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 400.00 | 69.90 | 73.95 | 71.93 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST | |||
| 405.00 | 75.55 | 78.85 | 77.20 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:07 PM EST |