Options Chain for MCDONALDS CORP COM (MCD) - $303.16 as of 6/13/2025 3:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 141.05 | 144.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 170.00 | 131.10 | 134.05 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 180.00 | 121.15 | 124.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 190.00 | 110.60 | 114.15 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 106.30 | 109.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 100.65 | 104.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 95.65 | 99.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 210.00 | 91.35 | 94.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 86.35 | 89.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 81.30 | 84.15 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 76.30 | 79.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 71.30 | 74.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 66.35 | 69.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 61.35 | 64.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 56.40 | 59.35 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 50.85 | 54.25 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 255.00 | 46.45 | 49.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 260.00 | 40.90 | 44.35 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 265.00 | 35.95 | 39.50 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 270.00 | 31.10 | 34.45 | 32.79 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.99 | 0.00 | -0.04 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 275.00 | 26.15 | 29.70 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 280.00 | 21.80 | 24.30 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.93 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 285.00 | 17.95 | 19.15 | 29.62 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.89 | 0.01 | -0.10 | 5/30/2025 | 6/13/2025 3:59:59 PM EST |
| 290.00 | 13.65 | 14.55 | 13.03 | 0.00 | 0.00% | 0 | 11 | 0.21 | 0.82 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 295.00 | 9.60 | 10.90 | 10.60 | -0.10 | -0.94% | 5 | 2 | 0.20 | 0.72 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 300.00 | 6.30 | 6.75 | 6.40 | -0.40 | -5.89% | 17 | 366 | 0.18 | 0.59 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 305.00 | 3.65 | 4.00 | 3.70 | -0.40 | -9.76% | 111 | 136 | 0.18 | 0.43 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 310.00 | 1.90 | 2.22 | 1.96 | -0.10 | -4.86% | 79 | 144 | 0.17 | 0.27 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 315.00 | 0.89 | 1.09 | 0.98 | -0.12 | -10.91% | 281 | 107 | 0.17 | 0.15 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 320.00 | 0.43 | 0.56 | 0.49 | -0.08 | -14.04% | 15 | 56 | 0.17 | 0.08 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 325.00 | 0.08 | 0.50 | 0.27 | +0.04 | +17.40% | 17 | 65 | 0.18 | 0.05 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 330.00 | 0.02 | 0.45 | 0.35 | +0.17 | +94.45% | 5 | 32 | 0.19 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.28 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.01 | 0.00 | -0.01 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.61 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 1.29 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 1.28 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 1.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.28 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 1.27 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 1.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 0.77 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.99 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.82 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.66 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.08 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.69 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.92 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.93 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.94 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.98 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.36 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.37 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.62 | 0.41 | +0.26 | +173.34% | 2 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 1.46 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.81 | 0.21 | 0.00 | 0.00% | 0 | 28 | 0.35 | -0.01 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 275.00 | 0.11 | 0.54 | 0.61 | +0.33 | +117.86% | 3 | 48 | 0.24 | -0.04 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 280.00 | 0.27 | 0.59 | 0.44 | -0.08 | -15.39% | 1 | 61 | 0.22 | -0.07 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 285.00 | 0.73 | 0.91 | 0.65 | -0.16 | -19.76% | 7 | 97 | 0.21 | -0.11 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 290.00 | 1.09 | 1.49 | 1.06 | -0.34 | -24.29% | 22 | 99 | 0.19 | -0.18 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 295.00 | 2.14 | 2.41 | 2.00 | 0.00 | 0.00% | 0 | 62 | 0.19 | -0.28 | 0.02 | -0.14 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 300.00 | 3.70 | 4.00 | 3.85 | +0.35 | +10.00% | 15 | 54 | 0.18 | -0.41 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 305.00 | 6.05 | 6.40 | 5.77 | +0.12 | +2.13% | 24 | 22 | 0.17 | -0.57 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 310.00 | 9.30 | 10.05 | 8.50 | 0.00 | 0.00% | 0 | 59 | 0.17 | -0.73 | 0.03 | -0.11 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 315.00 | 13.40 | 14.70 | 13.36 | +0.53 | +4.14% | 41 | 9 | 0.21 | -0.85 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 320.00 | 17.20 | 19.40 | 15.94 | -1.82 | -10.25% | 1 | 2 | 0.28 | -0.92 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 325.00 | 22.35 | 24.40 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 330.00 | 26.50 | 30.00 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 335.00 | 31.45 | 35.00 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 340.00 | 36.45 | 40.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 345.00 | 41.45 | 45.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 350.00 | 46.45 | 50.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 355.00 | 51.45 | 55.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 360.00 | 56.45 | 59.95 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 365.00 | 61.45 | 65.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 370.00 | 66.45 | 70.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 375.00 | 71.45 | 75.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 380.00 | 77.25 | 80.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 385.00 | 81.55 | 85.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 390.00 | 86.45 | 90.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |