Options Chain for MCDONALDS CORP COM (MCD) - $301.72 as of 6/12/2025 1:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 140.25 | 143.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 170.00 | 130.35 | 133.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 180.00 | 120.30 | 124.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 190.00 | 110.55 | 114.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 195.00 | 105.45 | 109.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 200.00 | 100.45 | 104.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 205.00 | 95.60 | 99.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 210.00 | 90.55 | 94.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 215.00 | 85.65 | 89.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 220.00 | 80.95 | 84.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 225.00 | 76.50 | 79.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 230.00 | 71.35 | 74.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 235.00 | 66.40 | 69.35 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 240.00 | 61.30 | 64.50 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 6/12/2025 11:58:59 AM EST | |||
| 245.00 | 56.40 | 59.60 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 6/12/2025 11:58:59 AM EST | |||
| 250.00 | 51.65 | 54.65 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 6/12/2025 11:58:59 AM EST | |||
| 255.00 | 46.60 | 49.75 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 6/12/2025 11:58:59 AM EST | |||
| 260.00 | 41.15 | 44.15 | % | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.05 | 6/12/2025 11:58:59 AM EST | |||
| 265.00 | 37.35 | 39.00 | % | 0 | 0 | 0.23 | 0.95 | 0.00 | -0.06 | 6/12/2025 11:58:59 AM EST | |||
| 270.00 | 32.75 | 34.35 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.07 | 6/12/2025 11:58:59 AM EST | |||
| 275.00 | 27.80 | 29.80 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.08 | 6/12/2025 11:58:59 AM EST | |||
| 280.00 | 23.85 | 25.20 | % | 0 | 0 | 0.19 | 0.86 | 0.01 | -0.09 | 6/12/2025 11:58:59 AM EST | |||
| 285.00 | 19.40 | 20.45 | 20.80 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.81 | 0.01 | -0.09 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 290.00 | 15.20 | 16.20 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.75 | 0.02 | -0.10 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 295.00 | 11.70 | 12.75 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.67 | 0.02 | -0.11 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 300.00 | 8.55 | 9.10 | 8.69 | -1.11 | -11.33% | 7 | 37 | 0.18 | 0.57 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 305.00 | 6.05 | 6.35 | 6.30 | -0.64 | -9.23% | 18 | 51 | 0.18 | 0.47 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 310.00 | 4.00 | 4.25 | 4.43 | -0.17 | -3.70% | 3 | 13 | 0.17 | 0.36 | 0.02 | -0.09 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 315.00 | 2.42 | 3.20 | 2.52 | -0.32 | -11.27% | 5 | 9 | 0.17 | 0.26 | 0.02 | -0.08 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 320.00 | 1.38 | 2.02 | 1.85 | -0.03 | -1.60% | 2 | 29 | 0.17 | 0.18 | 0.01 | -0.06 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 325.00 | 0.92 | 1.25 | 1.15 | 0.00 | 0.00% | 3 | 22 | 0.17 | 0.11 | 0.01 | -0.04 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 330.00 | 0.50 | 0.76 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.07 | 0.01 | -0.03 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.02 | 6/12/2025 11:58:59 AM EST | |||
| 340.00 | 0.00 | 1.55 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 6/12/2025 11:58:59 AM EST | |||
| 345.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 6/12/2025 11:58:59 AM EST |
| 350.00 | 0.00 | 1.71 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 11:58:59 AM EST |
| 355.00 | 0.00 | 1.60 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 360.00 | 0.00 | 2.01 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 365.00 | 0.00 | 1.59 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 370.00 | 0.00 | 1.64 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 375.00 | 0.00 | 1.63 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 380.00 | 0.00 | 1.56 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 385.00 | 0.00 | 1.83 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 390.00 | 0.00 | 1.82 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.54 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 1.56 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 190.00 | 0.00 | 1.44 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 195.00 | 0.00 | 1.59 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 200.00 | 0.00 | 1.61 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 205.00 | 0.00 | 1.73 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 210.00 | 0.00 | 1.67 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 215.00 | 0.00 | 1.51 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 1.78 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 235.00 | 0.00 | 2.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 6/12/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 6/12/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 6/12/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.00 | -0.04 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 260.00 | 0.00 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.03 | 0.00 | -0.05 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 265.00 | 0.00 | 0.97 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.05 | 0.00 | -0.06 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 270.00 | 0.59 | 1.91 | 0.69 | -0.25 | -26.60% | 1 | 51 | 0.24 | -0.07 | 0.01 | -0.07 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 275.00 | 0.79 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.10 | 0.01 | -0.08 | 6/10/2025 | 6/12/2025 11:58:59 AM EST |
| 280.00 | 1.32 | 1.95 | 1.57 | +0.26 | +19.85% | 1 | 71 | 0.21 | -0.14 | 0.01 | -0.09 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 285.00 | 2.01 | 2.38 | 1.91 | 0.00 | 0.00% | 0 | 38 | 0.21 | -0.19 | 0.01 | -0.09 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 290.00 | 2.93 | 3.25 | 3.12 | +0.38 | +13.87% | 1 | 36 | 0.19 | -0.25 | 0.02 | -0.10 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 295.00 | 4.25 | 4.75 | 4.05 | -0.50 | -10.99% | 10 | 26 | 0.18 | -0.33 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 300.00 | 6.00 | 7.95 | 6.00 | +0.25 | +4.35% | 7 | 28 | 0.18 | -0.43 | 0.02 | -0.11 | 6/12/2025 | 6/12/2025 11:58:59 AM EST |
| 305.00 | 8.30 | 9.10 | 8.56 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.53 | 0.02 | -0.10 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 310.00 | 11.20 | 12.20 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.64 | 0.02 | -0.09 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 315.00 | 14.85 | 15.75 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.74 | 0.02 | -0.08 | 6/11/2025 | 6/12/2025 11:58:59 AM EST |
| 320.00 | 18.85 | 20.05 | % | 0 | 0 | 0.19 | -0.82 | 0.01 | -0.06 | 6/12/2025 11:58:59 AM EST | |||
| 325.00 | 23.10 | 25.50 | % | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.04 | 6/12/2025 11:58:59 AM EST | |||
| 330.00 | 27.25 | 30.45 | % | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.03 | 6/12/2025 11:58:59 AM EST | |||
| 335.00 | 32.25 | 35.80 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.02 | 6/12/2025 11:58:59 AM EST | |||
| 340.00 | 37.20 | 40.80 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 6/12/2025 11:58:59 AM EST | |||
| 345.00 | 42.10 | 45.95 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 6/12/2025 11:58:59 AM EST | |||
| 350.00 | 47.30 | 50.70 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 355.00 | 52.00 | 55.90 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 360.00 | 57.25 | 60.95 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 365.00 | 62.30 | 65.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 370.00 | 67.10 | 70.95 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 375.00 | 72.45 | 75.95 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 380.00 | 77.35 | 80.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 385.00 | 82.25 | 85.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST | |||
| 390.00 | 87.25 | 90.75 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:59 AM EST |