Options Chain for MCDONALDS CORP COM (MCD) - $309.76 as of 4/6/2026 8:27:24 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 | 138.85 | 142.35 | 140.60 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 180.00 | 129.20 | 132.20 | 130.70 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 190.00 | 119.25 | 122.30 | 120.78 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 195.00 | 114.30 | 117.35 | 115.83 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 200.00 | 109.35 | 112.40 | 110.88 | % | 0.55 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 205.00 | 104.45 | 107.45 | 105.95 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 210.00 | 99.45 | 102.55 | 101.00 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 215.00 | 94.50 | 97.60 | 96.05 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 220.00 | 89.55 | 92.65 | 91.10 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 4/6/2026 3:59:36 PM EST | |||
| 225.00 | 84.65 | 87.65 | 86.15 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 230.00 | 79.70 | 82.80 | 81.25 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 235.00 | 74.55 | 78.00 | 76.28 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 240.00 | 69.90 | 72.95 | 71.43 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 245.00 | 65.00 | 68.05 | 66.53 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 4/6/2026 3:59:36 PM EST | |||
| 250.00 | 60.15 | 63.15 | 61.65 | % | 0.25 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 4/6/2026 3:59:36 PM EST | |||
| 255.00 | 55.30 | 58.10 | 56.70 | % | 0.22 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 260.00 | 50.85 | 53.30 | 52.08 | % | 0.20 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.07 | 4/6/2026 3:59:36 PM EST | |||
| 265.00 | 46.10 | 48.40 | 47.25 | % | 0.18 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.07 | 4/6/2026 3:59:36 PM EST | |||
| 270.00 | 41.35 | 43.45 | 42.40 | % | 0.16 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.08 | 4/6/2026 3:59:36 PM EST | |||
| 275.00 | 36.70 | 39.20 | 37.95 | % | 0.14 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.09 | 4/6/2026 3:59:36 PM EST | |||
| 280.00 | 32.20 | 34.45 | 33.33 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.09 | 4/6/2026 3:59:36 PM EST | |||
| 285.00 | 27.80 | 30.20 | 29.00 | % | 0.10 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.10 | 4/6/2026 3:59:36 PM EST | |||
| 290.00 | 23.50 | 26.00 | 24.75 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.10 | 4/6/2026 3:59:36 PM EST | |||
| 295.00 | 19.70 | 21.85 | 20.78 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.01 | -0.11 | 4/6/2026 3:59:36 PM EST | |||
| 300.00 | 15.70 | 18.20 | 16.95 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.01 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 305.00 | 12.55 | 14.80 | 13.68 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.02 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 310.00 | 9.40 | 11.85 | 10.63 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.53 | 0.02 | -0.12 | 4/2/2026 | 4/6/2026 3:59:36 PM EST |
| 315.00 | 6.85 | 9.15 | 8.00 | % | 0.03 | 0 | 0 | 0.22 | 0.45 | 0.02 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 320.00 | 4.75 | 7.20 | 5.98 | 5.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | 0.37 | 0.02 | -0.11 | 4/2/2026 | 4/6/2026 3:59:36 PM EST |
| 325.00 | 4.15 | 4.85 | 4.50 | 4.65 | +0.83 | +21.73% | 0.01 | 7 | 8 | 0.22 | 0.30 | 0.01 | -0.10 | 4/6/2026 | 4/6/2026 3:59:36 PM EST |
| 330.00 | 2.71 | 3.50 | 3.11 | 2.77 | % | 0.01 | 4 | 0 | 0.22 | 0.23 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 335.00 | 1.24 | 3.00 | 2.12 | 1.74 | +0.26 | +17.57% | 0.01 | 3 | 2 | 0.21 | 0.17 | 0.01 | -0.07 | 4/6/2026 | 4/6/2026 3:59:36 PM EST |
| 340.00 | 0.78 | 2.17 | 1.48 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.01 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 345.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 350.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 355.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 360.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.02 | 4/6/2026 3:59:36 PM EST | |||
| 365.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 380.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 385.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 390.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 400.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 405.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 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 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 190.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 195.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 215.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 4/6/2026 3:59:36 PM EST | |||
| 225.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 230.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 235.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 240.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 245.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.04 | 4/6/2026 3:59:36 PM EST | |||
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 4/6/2026 3:59:36 PM EST | |||
| 255.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 260.00 | 0.28 | 2.94 | 1.61 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.07 | 4/6/2026 3:59:36 PM EST | |||
| 265.00 | 0.92 | 1.77 | 1.35 | 1.25 | % | 0.01 | 50 | 0 | 0.33 | -0.08 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 270.00 | 1.25 | 1.56 | 1.41 | 1.42 | % | 0.01 | 28 | 0 | 0.30 | -0.10 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 275.00 | 1.08 | 2.97 | 2.03 | 2.03 | -1.28 | -38.68% | 0.01 | 3 | 2 | 0.30 | -0.11 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:36 PM EST |
| 280.00 | 1.68 | 2.85 | 2.27 | 2.17 | % | 0.01 | 48 | 0 | 0.28 | -0.14 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 285.00 | 1.75 | 3.50 | 2.63 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.17 | 0.01 | -0.10 | 4/2/2026 | 4/6/2026 3:59:36 PM EST |
| 290.00 | 2.44 | 4.55 | 3.50 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.01 | -0.10 | 4/6/2026 3:59:36 PM EST | |||
| 295.00 | 3.25 | 5.60 | 4.43 | 4.49 | % | 0.02 | 5 | 0 | 0.24 | -0.26 | 0.01 | -0.11 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 300.00 | 4.95 | 6.95 | 5.95 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.01 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 305.00 | 6.80 | 8.65 | 7.73 | 8.16 | % | 0.03 | 1 | 0 | 0.24 | -0.39 | 0.02 | -0.12 | 4/6/2026 | 4/6/2026 3:59:36 PM EST | |
| 310.00 | 9.15 | 10.60 | 9.88 | % | 0.03 | 0 | 0 | 0.24 | -0.47 | 0.02 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 315.00 | 11.40 | 12.95 | 12.18 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.02 | -0.12 | 4/6/2026 3:59:36 PM EST | |||
| 320.00 | 14.30 | 15.85 | 15.08 | % | 0.05 | 0 | 0 | 0.22 | -0.63 | 0.02 | -0.11 | 4/6/2026 3:59:36 PM EST | |||
| 325.00 | 17.40 | 19.05 | 18.23 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.01 | -0.10 | 4/6/2026 3:59:36 PM EST | |||
| 330.00 | 20.85 | 23.60 | 22.23 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.09 | 4/6/2026 3:59:36 PM EST | |||
| 335.00 | 25.25 | 27.65 | 26.45 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.07 | 4/6/2026 3:59:36 PM EST | |||
| 340.00 | 29.40 | 32.15 | 30.78 | % | 0.09 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 345.00 | 34.05 | 36.80 | 35.43 | % | 0.10 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.05 | 4/6/2026 3:59:36 PM EST | |||
| 350.00 | 38.65 | 42.25 | 40.45 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 355.00 | 43.60 | 46.90 | 45.25 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 4/6/2026 3:59:36 PM EST | |||
| 360.00 | 48.55 | 52.05 | 50.30 | % | 0.14 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 4/6/2026 3:59:36 PM EST | |||
| 365.00 | 53.30 | 57.30 | 55.30 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 370.00 | 58.30 | 62.25 | 60.28 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 375.00 | 63.55 | 67.05 | 65.30 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:36 PM EST | |||
| 380.00 | 68.30 | 72.05 | 70.18 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 385.00 | 73.30 | 77.10 | 75.20 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 390.00 | 78.30 | 82.25 | 80.28 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 395.00 | 83.30 | 87.05 | 85.18 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 400.00 | 88.30 | 92.15 | 90.23 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST | |||
| 405.00 | 93.70 | 96.75 | 95.23 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:36 PM EST |