Options Chain for MCDONALDS CORP COM (MCD) - $280.27 as of 5/21/2026 11:38:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 71.05 | 75.05 | 73.05 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 215.00 | 66.35 | 69.35 | 67.85 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 220.00 | 61.35 | 64.35 | 62.85 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 225.00 | 56.35 | 59.55 | 57.95 | % | 0.26 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 230.00 | 51.40 | 54.40 | 52.90 | % | 0.23 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 235.00 | 46.40 | 49.95 | 48.18 | % | 0.21 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 240.00 | 41.45 | 44.50 | 42.98 | % | 0.18 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 245.00 | 36.50 | 39.25 | 37.88 | % | 0.15 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 250.00 | 31.60 | 34.35 | 32.98 | % | 0.13 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 255.00 | 26.80 | 29.50 | 28.15 | % | 0.11 | 0 | 0 | 0.30 | 0.95 | 0.01 | -0.02 | 5/21/2026 11:59:06 AM EST | |||
| 260.00 | 22.10 | 25.25 | 23.68 | % | 0.09 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.03 | 5/21/2026 11:59:06 AM EST | |||
| 265.00 | 17.65 | 20.55 | 19.10 | % | 0.07 | 0 | 0 | 0.27 | 0.84 | 0.01 | -0.04 | 5/21/2026 11:59:06 AM EST | |||
| 270.00 | 13.55 | 16.40 | 14.98 | % | 0.06 | 0 | 0 | 0.19 | 0.76 | 0.02 | -0.06 | 5/21/2026 11:59:06 AM EST | |||
| 275.00 | 9.95 | 12.25 | 11.10 | % | 0.04 | 0 | 0 | 0.19 | 0.66 | 0.02 | -0.07 | 5/21/2026 11:59:06 AM EST | |||
| 280.00 | 7.80 | 9.45 | 8.63 | 7.65 | % | 0.03 | 1 | 0 | 0.20 | 0.56 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 285.00 | 5.50 | 6.65 | 6.08 | % | 0.02 | 0 | 0 | 0.20 | 0.45 | 0.02 | -0.08 | 5/21/2026 11:59:06 AM EST | |||
| 290.00 | 3.65 | 4.80 | 4.23 | % | 0.01 | 0 | 0 | 0.20 | 0.34 | 0.02 | -0.07 | 5/21/2026 11:59:06 AM EST | |||
| 295.00 | 1.05 | 4.60 | 2.83 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.02 | -0.06 | 5/21/2026 11:59:06 AM EST | |||
| 300.00 | 0.50 | 2.56 | 1.53 | % | 0.01 | 0 | 0 | 0.18 | 0.17 | 0.01 | -0.05 | 5/21/2026 11:59:06 AM EST | |||
| 305.00 | 1.05 | 3.25 | 2.15 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.04 | 5/21/2026 11:59:06 AM EST | |||
| 310.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 5/21/2026 11:59:06 AM EST | |||
| 315.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.02 | 5/21/2026 11:59:06 AM EST | |||
| 320.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 325.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 330.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 335.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 340.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 350.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 215.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 220.00 | 0.01 | 0.40 | 0.21 | 0.09 | % | 0.00 | 7 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 225.00 | 0.09 | 0.55 | 0.32 | 0.12 | % | 0.00 | 4 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 230.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 235.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 240.00 | 0.12 | 0.61 | 0.37 | 0.32 | % | 0.00 | 7 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 245.00 | 0.24 | 0.85 | 0.55 | 0.44 | % | 0.00 | 4 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 250.00 | 0.52 | 1.50 | 1.01 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 255.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.02 | 5/21/2026 11:59:06 AM EST | |||
| 260.00 | 1.25 | 1.69 | 1.47 | % | 0.01 | 0 | 0 | 0.22 | -0.09 | 0.01 | -0.03 | 5/21/2026 11:59:06 AM EST | |||
| 265.00 | 0.59 | 4.00 | 2.30 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.01 | -0.04 | 5/21/2026 11:59:06 AM EST | |||
| 270.00 | 1.63 | 4.95 | 3.29 | % | 0.01 | 0 | 0 | 0.21 | -0.24 | 0.02 | -0.06 | 5/21/2026 11:59:06 AM EST | |||
| 275.00 | 3.75 | 5.95 | 4.85 | 5.38 | % | 0.02 | 1 | 0 | 0.20 | -0.34 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 280.00 | 5.65 | 7.85 | 6.75 | 7.65 | % | 0.02 | 1 | 0 | 0.20 | -0.44 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 285.00 | 8.55 | 10.90 | 9.73 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.02 | -0.08 | 5/21/2026 11:59:06 AM EST | |||
| 290.00 | 11.45 | 14.05 | 12.75 | % | 0.04 | 0 | 0 | 0.20 | -0.66 | 0.02 | -0.07 | 5/21/2026 11:59:06 AM EST | |||
| 295.00 | 15.25 | 17.75 | 16.50 | % | 0.06 | 0 | 0 | 0.21 | -0.75 | 0.02 | -0.06 | 5/21/2026 11:59:06 AM EST | |||
| 300.00 | 19.35 | 21.90 | 20.63 | 20.45 | % | 0.07 | 8 | 0 | 0.20 | -0.83 | 0.01 | -0.05 | 5/21/2026 | 5/21/2026 11:59:06 AM EST | |
| 305.00 | 23.65 | 26.30 | 24.98 | % | 0.08 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.04 | 5/21/2026 11:59:06 AM EST | |||
| 310.00 | 27.95 | 30.95 | 29.45 | % | 0.10 | 0 | 0 | 0.25 | -0.92 | 0.01 | -0.03 | 5/21/2026 11:59:06 AM EST | |||
| 315.00 | 33.15 | 35.75 | 34.45 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 5/21/2026 11:59:06 AM EST | |||
| 320.00 | 37.95 | 40.60 | 39.28 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 325.00 | 42.85 | 45.50 | 44.18 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 330.00 | 47.20 | 50.45 | 48.83 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/21/2026 11:59:06 AM EST | |||
| 335.00 | 52.40 | 55.40 | 53.90 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 340.00 | 57.00 | 60.35 | 58.68 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 345.00 | 62.10 | 65.35 | 63.73 | % | 0.18 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST | |||
| 350.00 | 67.35 | 70.35 | 68.85 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/21/2026 11:59:06 AM EST |