Options Chain for MCDONALDS CORP COM (MCD) - $313.49 as of 5/9/2025 3:30:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 151.95 | 155.95 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 170.00 | 142.00 | 145.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 180.00 | 132.00 | 136.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 190.00 | 122.05 | 126.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 195.00 | 117.10 | 121.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 200.00 | 112.10 | 116.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 205.00 | 107.10 | 111.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 210.00 | 102.15 | 106.05 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 215.00 | 97.25 | 101.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 220.00 | 92.20 | 96.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 225.00 | 87.20 | 91.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 230.00 | 82.25 | 86.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 235.00 | 77.30 | 81.20 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 240.00 | 72.35 | 76.30 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 245.00 | 67.45 | 71.20 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 250.00 | 62.45 | 66.40 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 255.00 | 57.50 | 61.45 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 260.00 | 52.60 | 56.55 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 265.00 | 47.70 | 51.65 | % | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 270.00 | 42.85 | 46.75 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.04 | 5/9/2025 2:59:08 PM EST | |||
| 275.00 | 38.00 | 41.95 | % | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.04 | 5/9/2025 2:59:08 PM EST | |||
| 280.00 | 33.30 | 37.20 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.06 | 5/9/2025 2:59:08 PM EST | |||
| 285.00 | 28.55 | 32.35 | % | 0 | 0 | 0.23 | 0.87 | 0.01 | -0.06 | 5/9/2025 2:59:08 PM EST | |||
| 290.00 | 24.65 | 27.80 | % | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.07 | 5/9/2025 2:59:08 PM EST | |||
| 295.00 | 19.90 | 23.50 | % | 0 | 0 | 0.22 | 0.79 | 0.01 | -0.07 | 5/9/2025 2:59:08 PM EST | |||
| 300.00 | 16.75 | 18.65 | % | 0 | 0 | 0.21 | 0.74 | 0.01 | -0.08 | 5/9/2025 2:59:08 PM EST | |||
| 305.00 | 13.25 | 14.50 | % | 0 | 0 | 0.20 | 0.67 | 0.02 | -0.08 | 5/9/2025 2:59:08 PM EST | |||
| 310.00 | 10.10 | 11.15 | 10.89 | % | 1 | 0 | 0.19 | 0.58 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 315.00 | 6.95 | 8.60 | 7.66 | % | 1 | 0 | 0.18 | 0.49 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 320.00 | 4.75 | 5.90 | % | 0 | 0 | 0.18 | 0.39 | 0.02 | -0.07 | 5/9/2025 2:59:08 PM EST | |||
| 325.00 | 2.77 | 3.85 | 3.10 | % | 4 | 0 | 0.16 | 0.29 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 330.00 | 1.40 | 2.86 | 2.78 | 0.00 | 0.00% | 0 | 10 | 0.15 | 0.21 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 2:59:08 PM EST |
| 335.00 | 0.77 | 2.19 | 1.22 | % | 3 | 0 | 0.16 | 0.14 | 0.01 | -0.04 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 340.00 | 0.05 | 1.47 | % | 0 | 0 | 0.16 | 0.09 | 0.01 | -0.03 | 5/9/2025 2:59:08 PM EST | |||
| 345.00 | 0.00 | 2.47 | % | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 350.00 | 0.00 | 2.31 | % | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 355.00 | 0.00 | 2.23 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 360.00 | 0.00 | 2.19 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 365.00 | 0.00 | 2.16 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 375.00 | 0.00 | 2.14 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 380.00 | 0.00 | 2.14 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 385.00 | 0.00 | 2.13 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 205.00 | 0.00 | 2.18 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 215.00 | 0.00 | 2.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 240.00 | 0.00 | 1.78 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 245.00 | 0.00 | 2.38 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 250.00 | 0.00 | 2.45 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 255.00 | 0.00 | 2.52 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 260.00 | 0.00 | 2.61 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 265.00 | 0.00 | 2.74 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 270.00 | 0.00 | 1.45 | % | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.04 | 5/9/2025 2:59:08 PM EST | |||
| 275.00 | 0.00 | 1.68 | % | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.04 | 5/9/2025 2:59:08 PM EST | |||
| 280.00 | 0.81 | 2.09 | % | 0 | 0 | 0.25 | -0.11 | 0.01 | -0.06 | 5/9/2025 2:59:08 PM EST | |||
| 285.00 | 1.32 | 2.81 | 1.41 | % | 2 | 0 | 0.27 | -0.13 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 290.00 | 1.77 | 3.10 | 2.24 | % | 4 | 0 | 0.23 | -0.17 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 2:59:08 PM EST | |
| 295.00 | 2.17 | 3.95 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.21 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 2:59:08 PM EST |
| 300.00 | 3.20 | 4.45 | 4.35 | +0.70 | +19.18% | 3 | 3 | 0.20 | -0.26 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 2:59:08 PM EST |
| 305.00 | 4.65 | 5.70 | % | 0 | 0 | 0.20 | -0.33 | 0.02 | -0.08 | 5/9/2025 2:59:08 PM EST | |||
| 310.00 | 6.30 | 7.45 | 6.58 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.42 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 2:59:08 PM EST |
| 315.00 | 8.45 | 9.65 | % | 0 | 0 | 0.18 | -0.51 | 0.02 | -0.08 | 5/9/2025 2:59:08 PM EST | |||
| 320.00 | 9.80 | 12.95 | % | 0 | 0 | 0.17 | -0.61 | 0.02 | -0.07 | 5/9/2025 2:59:08 PM EST | |||
| 325.00 | 13.05 | 16.80 | % | 0 | 0 | 0.17 | -0.71 | 0.02 | -0.06 | 5/9/2025 2:59:08 PM EST | |||
| 330.00 | 17.75 | 20.10 | % | 0 | 0 | 0.16 | -0.79 | 0.02 | -0.05 | 5/9/2025 2:59:08 PM EST | |||
| 335.00 | 21.35 | 24.80 | % | 0 | 0 | 0.16 | -0.86 | 0.01 | -0.04 | 5/9/2025 2:59:08 PM EST | |||
| 340.00 | 25.65 | 29.60 | % | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.03 | 5/9/2025 2:59:08 PM EST | |||
| 345.00 | 30.45 | 34.40 | % | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 350.00 | 35.35 | 39.30 | % | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.02 | 5/9/2025 2:59:08 PM EST | |||
| 355.00 | 40.30 | 44.25 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 360.00 | 45.30 | 49.20 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 5/9/2025 2:59:08 PM EST | |||
| 365.00 | 50.20 | 54.20 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 370.00 | 55.20 | 59.15 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 375.00 | 60.15 | 64.10 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 380.00 | 65.15 | 69.15 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 385.00 | 70.15 | 74.05 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST | |||
| 390.00 | 75.20 | 79.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 2:59:08 PM EST |