Options Chain for MCDONALDS CORP COM (MCD) - $300.07 as of 4/23/2026 12:37:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 72.20 | 76.00 | 74.10 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 235.00 | 67.20 | 71.00 | 69.10 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 240.00 | 62.30 | 66.00 | 64.15 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 245.00 | 57.40 | 61.25 | 59.33 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 250.00 | 53.35 | 56.40 | 54.88 | % | 0.22 | 0 | 0 | 0.44 | 0.99 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 255.00 | 48.50 | 51.50 | 50.00 | % | 0.20 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 4/23/2026 3:59:45 PM EST | |||
| 260.00 | 43.65 | 46.50 | 45.08 | % | 0.17 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.02 | 4/23/2026 3:59:45 PM EST | |||
| 265.00 | 38.70 | 41.80 | 40.25 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.06 | 4/23/2026 3:59:45 PM EST | |||
| 270.00 | 34.15 | 37.00 | 35.58 | % | 0.13 | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.07 | 4/23/2026 3:59:45 PM EST | |||
| 275.00 | 29.50 | 32.30 | 30.90 | % | 0.11 | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.09 | 4/23/2026 3:59:45 PM EST | |||
| 280.00 | 25.15 | 27.85 | 26.50 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.10 | 4/23/2026 3:59:45 PM EST | |||
| 285.00 | 20.80 | 23.55 | 22.18 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.11 | 4/23/2026 3:59:45 PM EST | |||
| 290.00 | 17.30 | 18.70 | 18.00 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.01 | -0.11 | 4/23/2026 3:59:45 PM EST | |||
| 295.00 | 13.65 | 15.25 | 14.45 | % | 0.05 | 0 | 0 | 0.23 | 0.65 | 0.01 | -0.11 | 4/23/2026 3:59:45 PM EST | |||
| 300.00 | 10.25 | 12.15 | 11.20 | 11.29 | % | 0.04 | 6 | 0 | 0.23 | 0.57 | 0.02 | -0.12 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 305.00 | 7.40 | 9.55 | 8.48 | % | 0.03 | 0 | 0 | 0.22 | 0.48 | 0.02 | -0.11 | 4/23/2026 3:59:45 PM EST | |||
| 310.00 | 5.00 | 7.30 | 6.15 | 6.42 | % | 0.02 | 1 | 0 | 0.22 | 0.39 | 0.02 | -0.10 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 315.00 | 3.50 | 5.45 | 4.48 | 3.60 | % | 0.01 | 1 | 0 | 0.22 | 0.31 | 0.02 | -0.09 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 320.00 | 2.11 | 3.90 | 3.01 | % | 0.01 | 0 | 0 | 0.21 | 0.24 | 0.01 | -0.08 | 4/23/2026 3:59:45 PM EST | |||
| 325.00 | 1.25 | 2.85 | 2.05 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.01 | -0.07 | 4/23/2026 3:59:45 PM EST | |||
| 330.00 | 0.72 | 2.11 | 1.42 | 2.45 | % | 0.00 | 1 | 0 | 0.21 | 0.13 | 0.01 | -0.06 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 335.00 | 0.42 | 2.73 | 1.58 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 4/23/2026 3:59:45 PM EST | |||
| 340.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 4/23/2026 3:59:45 PM EST | |||
| 345.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 4/23/2026 3:59:45 PM EST | |||
| 350.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 4/23/2026 3:59:45 PM EST | |||
| 355.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 365.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 235.00 | 0.00 | 0.60 | 0.30 | 0.26 | % | 0.00 | 6 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 240.00 | 0.00 | 0.59 | 0.30 | 0.33 | % | 0.00 | 7 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 255.00 | 0.01 | 0.98 | 0.50 | 0.63 | % | 0.00 | 6 | 0 | 0.26 | -0.04 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 260.00 | 0.00 | 1.67 | 0.84 | 0.79 | % | 0.00 | 7 | 0 | 0.35 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 265.00 | 0.10 | 3.25 | 1.68 | % | 0.01 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.06 | 4/23/2026 3:59:45 PM EST | |||
| 270.00 | 0.30 | 3.55 | 1.93 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.07 | 4/23/2026 3:59:45 PM EST | |||
| 275.00 | 1.11 | 2.52 | 1.82 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.09 | 4/23/2026 3:59:45 PM EST | |||
| 280.00 | 1.61 | 3.10 | 2.36 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.01 | -0.10 | 4/23/2026 3:59:45 PM EST | |||
| 285.00 | 2.24 | 3.75 | 3.00 | 3.11 | % | 0.01 | 1 | 0 | 0.24 | -0.22 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 290.00 | 3.55 | 5.25 | 4.40 | 3.75 | % | 0.02 | 6 | 0 | 0.24 | -0.28 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 295.00 | 4.60 | 6.75 | 5.68 | 5.83 | % | 0.02 | 1 | 0 | 0.23 | -0.35 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 300.00 | 6.50 | 8.75 | 7.63 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.02 | -0.12 | 4/23/2026 3:59:45 PM EST | |||
| 305.00 | 8.85 | 10.75 | 9.80 | 9.98 | % | 0.03 | 1 | 0 | 0.22 | -0.52 | 0.02 | -0.11 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 310.00 | 11.80 | 13.85 | 12.83 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.02 | -0.10 | 4/23/2026 3:59:45 PM EST | |||
| 315.00 | 15.20 | 17.20 | 16.20 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.09 | 4/23/2026 3:59:45 PM EST | |||
| 320.00 | 19.10 | 20.90 | 20.00 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 4/23/2026 3:59:45 PM EST | |||
| 325.00 | 22.55 | 25.35 | 23.95 | % | 0.07 | 0 | 0 | 0.20 | -0.82 | 0.01 | -0.07 | 4/23/2026 3:59:45 PM EST | |||
| 330.00 | 26.95 | 29.40 | 28.18 | % | 0.09 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.06 | 4/23/2026 3:59:45 PM EST | |||
| 335.00 | 31.20 | 34.30 | 32.75 | % | 0.10 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.05 | 4/23/2026 3:59:45 PM EST | |||
| 340.00 | 36.00 | 39.10 | 37.55 | % | 0.11 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.03 | 4/23/2026 3:59:45 PM EST | |||
| 345.00 | 40.75 | 43.80 | 42.28 | % | 0.12 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.02 | 4/23/2026 3:59:45 PM EST | |||
| 350.00 | 45.60 | 48.55 | 47.08 | % | 0.13 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 4/23/2026 3:59:45 PM EST | |||
| 355.00 | 50.50 | 53.45 | 51.98 | % | 0.15 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 360.00 | 55.50 | 59.30 | 57.40 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 365.00 | 60.50 | 64.00 | 62.25 | % | 0.17 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:45 PM EST | |||
| 370.00 | 65.50 | 68.95 | 67.23 | % | 0.18 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST |