Options Chain for MCDONALDS CORP COM (MCD) - $284.10 as of 5/7/2026 2:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 68.20 | 71.85 | 70.03 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 220.00 | 63.25 | 66.85 | 65.05 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 225.00 | 58.25 | 61.70 | 59.98 | % | 0.27 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 230.00 | 53.50 | 56.95 | 55.23 | % | 0.24 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 235.00 | 48.35 | 52.00 | 50.18 | % | 0.21 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 240.00 | 43.45 | 47.15 | 45.30 | % | 0.19 | 0 | 0 | 0.44 | 0.99 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 245.00 | 38.75 | 41.20 | 39.98 | % | 0.16 | 0 | 0 | 0.38 | 0.98 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 250.00 | 33.85 | 36.35 | 35.10 | % | 0.14 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 255.00 | 29.10 | 31.40 | 30.25 | % | 0.12 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 260.00 | 24.40 | 26.80 | 25.60 | % | 0.10 | 0 | 0 | 0.23 | 0.87 | 0.01 | -0.04 | 5/7/2026 2:59:01 PM EST | |||
| 265.00 | 19.90 | 22.20 | 21.05 | % | 0.08 | 0 | 0 | 0.22 | 0.80 | 0.01 | -0.05 | 5/7/2026 2:59:01 PM EST | |||
| 270.00 | 15.65 | 18.10 | 16.88 | 18.98 | % | 0.06 | 1 | 0 | 0.21 | 0.75 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 275.00 | 11.90 | 14.25 | 13.08 | % | 0.05 | 0 | 0 | 0.20 | 0.67 | 0.02 | -0.06 | 5/7/2026 2:59:01 PM EST | |||
| 280.00 | 8.85 | 10.80 | 9.83 | 10.00 | % | 0.04 | 17 | 0 | 0.20 | 0.58 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 285.00 | 6.50 | 8.85 | 7.68 | 8.41 | % | 0.03 | 4 | 0 | 0.20 | 0.48 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 290.00 | 4.65 | 5.85 | 5.25 | 4.94 | % | 0.02 | 3 | 0 | 0.19 | 0.38 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 295.00 | 2.95 | 5.25 | 4.10 | 4.33 | % | 0.01 | 3 | 0 | 0.20 | 0.29 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 300.00 | 1.67 | 4.15 | 2.91 | % | 0.01 | 0 | 0 | 0.20 | 0.22 | 0.01 | -0.06 | 5/7/2026 2:59:01 PM EST | |||
| 305.00 | 1.27 | 2.53 | 1.90 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.05 | 5/7/2026 2:59:01 PM EST | |||
| 310.00 | 0.46 | 1.25 | 0.86 | 1.14 | % | 0.00 | 2 | 0 | 0.18 | 0.11 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 315.00 | 0.25 | 1.20 | 0.73 | % | 0.00 | 0 | 0 | 0.19 | 0.07 | 0.01 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 320.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 325.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 330.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 335.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 340.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 350.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 355.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 220.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 225.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 230.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 235.00 | 0.06 | 0.87 | 0.47 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 240.00 | 0.09 | 0.62 | 0.36 | % | 0.00 | 0 | 0 | 0.24 | -0.01 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 245.00 | 0.29 | 1.53 | 0.91 | % | 0.00 | 0 | 0 | 0.26 | -0.02 | 0.01 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 250.00 | 0.34 | 1.18 | 0.76 | % | 0.00 | 0 | 0 | 0.23 | -0.06 | 0.01 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 255.00 | 0.61 | 2.67 | 1.64 | % | 0.01 | 0 | 0 | 0.24 | -0.08 | 0.01 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 260.00 | 1.28 | 2.25 | 1.77 | % | 0.01 | 0 | 0 | 0.22 | -0.13 | 0.01 | -0.04 | 5/7/2026 2:59:01 PM EST | |||
| 265.00 | 0.26 | 2.69 | 1.48 | % | 0.01 | 0 | 0 | 0.17 | -0.20 | 0.01 | -0.05 | 5/7/2026 2:59:01 PM EST | |||
| 270.00 | 2.67 | 3.45 | 3.06 | 3.27 | % | 0.01 | 8 | 0 | 0.19 | -0.25 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 275.00 | 3.95 | 5.30 | 4.63 | 4.71 | % | 0.02 | 10 | 0 | 0.20 | -0.33 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 280.00 | 5.80 | 7.55 | 6.68 | % | 0.02 | 0 | 0 | 0.20 | -0.42 | 0.02 | -0.07 | 5/7/2026 2:59:01 PM EST | |||
| 285.00 | 7.90 | 9.85 | 8.88 | 8.99 | % | 0.03 | 1 | 0 | 0.19 | -0.52 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 290.00 | 10.60 | 13.05 | 11.83 | 12.02 | % | 0.04 | 10 | 0 | 0.19 | -0.62 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 295.00 | 14.15 | 16.40 | 15.28 | 14.17 | % | 0.05 | 1 | 0 | 0.19 | -0.71 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:01 PM EST | |
| 300.00 | 17.85 | 20.15 | 19.00 | % | 0.06 | 0 | 0 | 0.20 | -0.78 | 0.01 | -0.06 | 5/7/2026 2:59:01 PM EST | |||
| 305.00 | 22.10 | 24.30 | 23.20 | % | 0.08 | 0 | 0 | 0.20 | -0.84 | 0.01 | -0.05 | 5/7/2026 2:59:01 PM EST | |||
| 310.00 | 26.40 | 28.80 | 27.60 | % | 0.09 | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.04 | 5/7/2026 2:59:01 PM EST | |||
| 315.00 | 31.15 | 33.50 | 32.33 | % | 0.10 | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.03 | 5/7/2026 2:59:01 PM EST | |||
| 320.00 | 36.00 | 38.35 | 37.18 | % | 0.12 | 0 | 0 | 0.23 | -0.95 | 0.00 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 325.00 | 40.95 | 43.25 | 42.10 | % | 0.13 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 330.00 | 45.10 | 48.35 | 46.73 | % | 0.14 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 335.00 | 50.00 | 53.15 | 51.58 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 340.00 | 54.75 | 58.10 | 56.43 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 345.00 | 59.65 | 63.05 | 61.35 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 350.00 | 64.85 | 68.00 | 66.43 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 355.00 | 69.75 | 73.00 | 71.38 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST |