Options Chain for MCDONALDS CORP COM (MCD) - $303.16 as of 6/12/2025 8:27:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 121.95 | 125.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 185.00 | 116.95 | 120.55 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 190.00 | 112.00 | 115.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 195.00 | 107.45 | 110.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 200.00 | 102.05 | 105.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 205.00 | 97.10 | 100.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 210.00 | 92.55 | 95.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 215.00 | 87.15 | 90.65 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 220.00 | 82.20 | 85.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 225.00 | 77.20 | 80.85 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 230.00 | 72.25 | 75.75 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 235.00 | 67.30 | 70.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 240.00 | 62.35 | 65.70 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 245.00 | 57.40 | 60.80 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 6/12/2025 4:00:06 PM EST | |||
| 250.00 | 52.45 | 56.05 | 62.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 6/12/2025 4:00:06 PM EST |
| 255.00 | 47.50 | 51.00 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.03 | 6/12/2025 4:00:06 PM EST | |||
| 260.00 | 42.60 | 45.90 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 6/12/2025 4:00:06 PM EST | |||
| 265.00 | 37.70 | 41.00 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.06 | 6/12/2025 4:00:06 PM EST | |||
| 270.00 | 34.25 | 36.05 | 32.40 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.96 | 0.00 | -0.06 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 275.00 | 28.80 | 30.40 | 40.68 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.93 | 0.01 | -0.07 | 5/9/2025 | 6/12/2025 4:00:06 PM EST |
| 280.00 | 24.75 | 25.95 | 25.25 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.90 | 0.01 | -0.08 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 285.00 | 20.70 | 22.20 | 20.17 | +0.87 | +4.51% | 1 | 47 | 0.21 | 0.86 | 0.01 | -0.09 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 290.00 | 16.45 | 16.85 | 15.90 | -0.70 | -4.22% | 6 | 47 | 0.20 | 0.79 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 295.00 | 12.55 | 12.80 | 12.55 | +0.40 | +3.30% | 1 | 53 | 0.19 | 0.71 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 300.00 | 9.05 | 9.65 | 9.10 | +0.47 | +5.45% | 24 | 424 | 0.18 | 0.61 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 305.00 | 6.15 | 6.45 | 6.25 | +0.37 | +6.30% | 51 | 498 | 0.18 | 0.49 | 0.03 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 310.00 | 3.95 | 4.10 | 4.10 | +0.30 | +7.90% | 133 | 574 | 0.17 | 0.36 | 0.02 | -0.09 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 315.00 | 2.43 | 2.50 | 2.45 | +0.12 | +5.15% | 1,688 | 1,426 | 0.17 | 0.25 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 320.00 | 1.42 | 1.48 | 1.45 | +0.10 | +7.41% | 752 | 3,930 | 0.17 | 0.16 | 0.02 | -0.06 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 325.00 | 0.80 | 0.91 | 0.84 | +0.04 | +5.00% | 30 | 1,891 | 0.17 | 0.10 | 0.01 | -0.04 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 330.00 | 0.47 | 0.51 | 0.49 | +0.05 | +11.37% | 93 | 2,852 | 0.17 | 0.07 | 0.01 | -0.03 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 335.00 | 0.30 | 0.43 | 0.32 | +0.05 | +18.52% | 110 | 1,068 | 0.18 | 0.04 | 0.01 | -0.02 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 340.00 | 0.13 | 0.33 | 0.21 | +0.05 | +31.25% | 3 | 424 | 0.19 | 0.03 | 0.00 | -0.02 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 345.00 | 0.11 | 0.17 | 0.15 | +0.03 | +25.00% | 1 | 326 | 0.19 | 0.02 | 0.00 | -0.01 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 350.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 184 | 0.21 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 355.00 | 0.00 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 0.56 | 0.04 | -0.09 | -69.24% | 1 | 41 | 0.29 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 365.00 | 0.00 | 0.88 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 555 | 0.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 4:00:06 PM EST |
| 375.00 | 0.00 | 0.94 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 1.28 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 385.00 | 0.00 | 0.93 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 1.27 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 395.00 | 0.00 | 1.24 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 400.00 | 0.00 | 0.72 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 405.00 | 0.00 | 1.24 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 0.72 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.60 | 0.04 | -0.01 | -20.00% | 2 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 1.36 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.37 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.37 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.38 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.36 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.78 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 1.01 | 1.12 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/12/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 1.41 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 1.09 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 1.12 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.97 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 1.03 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.39 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.00 | 0.00 | -0.03 | 6/10/2025 | 6/12/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 1.20 | 0.38 | 0.00 | 0.00% | 45 | 441 | 0.28 | -0.02 | 0.00 | -0.05 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 265.00 | 0.08 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.23 | -0.03 | 0.00 | -0.06 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 270.00 | 0.48 | 0.56 | 0.59 | +0.07 | +13.47% | 80 | 455 | 0.24 | -0.04 | 0.00 | -0.06 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 275.00 | 0.66 | 0.75 | 0.73 | 0.00 | 0.00% | 46 | 521 | 0.22 | -0.07 | 0.01 | -0.07 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 280.00 | 0.95 | 1.08 | 1.03 | -0.01 | -0.97% | 152 | 551 | 0.21 | -0.10 | 0.01 | -0.08 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 285.00 | 1.40 | 1.54 | 1.52 | -0.08 | -5.00% | 40 | 325 | 0.20 | -0.14 | 0.01 | -0.09 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 290.00 | 2.09 | 2.19 | 2.24 | +0.01 | +0.45% | 73 | 1,848 | 0.19 | -0.21 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 295.00 | 3.10 | 3.25 | 3.26 | -0.08 | -2.40% | 62 | 891 | 0.18 | -0.29 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 300.00 | 4.60 | 4.80 | 4.77 | -0.23 | -4.60% | 83 | 1,824 | 0.17 | -0.39 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 305.00 | 6.45 | 6.90 | 7.00 | -0.20 | -2.78% | 53 | 671 | 0.16 | -0.51 | 0.03 | -0.11 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 310.00 | 8.80 | 9.75 | 9.89 | -0.76 | -7.14% | 45 | 532 | 0.15 | -0.64 | 0.02 | -0.09 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 315.00 | 13.00 | 13.40 | 15.45 | +1.59 | +11.48% | 2 | 559 | 0.21 | -0.75 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 4:00:06 PM EST |
| 320.00 | 16.65 | 17.60 | 18.00 | 0.00 | 0.00% | 0 | 733 | 0.24 | -0.84 | 0.02 | -0.06 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 325.00 | 20.95 | 22.55 | 23.00 | 0.00 | 0.00% | 0 | 174 | 0.26 | -0.90 | 0.01 | -0.04 | 6/11/2025 | 6/12/2025 4:00:06 PM EST |
| 330.00 | 26.45 | 28.40 | 16.67 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.93 | 0.01 | -0.03 | 6/4/2025 | 6/12/2025 4:00:06 PM EST |
| 335.00 | 30.50 | 34.05 | 18.55 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.96 | 0.01 | -0.02 | 5/20/2025 | 6/12/2025 4:00:06 PM EST |
| 340.00 | 35.60 | 39.05 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 5/19/2025 | 6/12/2025 4:00:06 PM EST |
| 345.00 | 40.50 | 44.05 | 37.85 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/13/2025 | 6/12/2025 4:00:06 PM EST |
| 350.00 | 45.45 | 49.05 | 39.57 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/3/2025 | 6/12/2025 4:00:06 PM EST |
| 355.00 | 50.50 | 54.05 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 360.00 | 55.90 | 58.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 365.00 | 60.40 | 64.05 | 48.59 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 4:00:06 PM EST |
| 370.00 | 65.50 | 69.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 375.00 | 70.45 | 74.05 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 380.00 | 75.40 | 79.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 385.00 | 80.50 | 84.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 390.00 | 85.85 | 89.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 395.00 | 90.45 | 94.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 400.00 | 95.45 | 99.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 405.00 | 100.85 | 103.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST | |||
| 410.00 | 105.50 | 109.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:06 PM EST |