Options Chain for MCDONALDS CORP COM (MCD) - $282.52 as of 6/11/2026 2:48:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 70.55 | 73.20 | 71.88 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 6/11/2026 3:59:49 PM EST | |||
| 220.00 | 65.15 | 68.50 | 66.83 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 225.00 | 60.70 | 63.45 | 62.08 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 230.00 | 55.80 | 58.45 | 57.13 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 235.00 | 50.90 | 53.70 | 52.30 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 6/11/2026 3:59:49 PM EST | |||
| 240.00 | 46.05 | 48.85 | 47.45 | % | 0.20 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 245.00 | 41.25 | 44.00 | 42.63 | % | 0.17 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 250.00 | 36.50 | 39.25 | 37.88 | % | 0.15 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.07 | 6/11/2026 3:59:49 PM EST | |||
| 255.00 | 31.85 | 34.65 | 33.25 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.08 | 6/11/2026 3:59:49 PM EST | |||
| 260.00 | 27.30 | 30.15 | 28.73 | % | 0.11 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.09 | 6/11/2026 3:59:49 PM EST | |||
| 265.00 | 22.95 | 25.85 | 24.40 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.10 | 6/11/2026 3:59:49 PM EST | |||
| 270.00 | 18.90 | 21.90 | 20.40 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.01 | -0.10 | 6/11/2026 3:59:49 PM EST | |||
| 275.00 | 15.15 | 18.25 | 16.70 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.01 | -0.11 | 6/11/2026 3:59:49 PM EST | |||
| 280.00 | 11.90 | 14.20 | 13.05 | 11.50 | % | 0.05 | 2 | 0 | 0.23 | 0.61 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 285.00 | 8.85 | 11.55 | 10.20 | % | 0.04 | 0 | 0 | 0.23 | 0.54 | 0.02 | -0.11 | 6/11/2026 3:59:49 PM EST | |||
| 290.00 | 6.30 | 9.85 | 8.08 | % | 0.03 | 0 | 0 | 0.23 | 0.46 | 0.02 | -0.11 | 6/11/2026 3:59:49 PM EST | |||
| 295.00 | 4.60 | 7.55 | 6.08 | 5.75 | % | 0.02 | 2 | 0 | 0.23 | 0.37 | 0.02 | -0.10 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 300.00 | 2.62 | 6.00 | 4.31 | % | 0.01 | 0 | 0 | 0.22 | 0.30 | 0.02 | -0.09 | 6/11/2026 3:59:49 PM EST | |||
| 305.00 | 1.37 | 4.90 | 3.14 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.01 | -0.08 | 6/11/2026 3:59:49 PM EST | |||
| 310.00 | 0.50 | 4.30 | 2.40 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.06 | 6/11/2026 3:59:49 PM EST | |||
| 315.00 | 0.30 | 3.65 | 1.98 | % | 0.01 | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.04 | 6/11/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 330.00 | 0.19 | 2.69 | 1.44 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.02 | 6/11/2026 3:59:49 PM EST | |||
| 335.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 345.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/11/2026 3:59:49 PM EST | |||
| 355.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 6/11/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 230.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 6/11/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 245.00 | 0.42 | 2.70 | 1.56 | % | 0.01 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.07 | 6/11/2026 3:59:49 PM EST | |||
| 255.00 | 1.02 | 2.42 | 1.72 | 1.35 | % | 0.01 | 5 | 0 | 0.27 | -0.12 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 260.00 | 1.11 | 3.70 | 2.41 | 1.94 | % | 0.01 | 1 | 0 | 0.26 | -0.16 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 265.00 | 1.06 | 4.30 | 2.68 | % | 0.01 | 0 | 0 | 0.24 | -0.21 | 0.01 | -0.10 | 6/11/2026 3:59:49 PM EST | |||
| 270.00 | 2.08 | 5.20 | 3.64 | % | 0.01 | 0 | 0 | 0.23 | -0.26 | 0.01 | -0.10 | 6/11/2026 3:59:49 PM EST | |||
| 275.00 | 3.15 | 6.45 | 4.80 | 4.80 | % | 0.02 | 1 | 0 | 0.22 | -0.32 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 280.00 | 5.05 | 8.10 | 6.58 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.01 | -0.11 | 6/11/2026 3:59:49 PM EST | |||
| 285.00 | 7.75 | 10.30 | 9.03 | 9.38 | % | 0.03 | 21 | 0 | 0.23 | -0.46 | 0.02 | -0.11 | 6/11/2026 | 6/11/2026 3:59:49 PM EST | |
| 290.00 | 10.35 | 12.65 | 11.50 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.02 | -0.11 | 6/11/2026 3:59:49 PM EST | |||
| 295.00 | 12.90 | 15.65 | 14.28 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.02 | -0.10 | 6/11/2026 3:59:49 PM EST | |||
| 300.00 | 16.75 | 19.05 | 17.90 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.02 | -0.09 | 6/11/2026 3:59:49 PM EST | |||
| 305.00 | 20.60 | 22.90 | 21.75 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.08 | 6/11/2026 3:59:49 PM EST | |||
| 310.00 | 24.55 | 27.05 | 25.80 | % | 0.08 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.06 | 6/11/2026 3:59:49 PM EST | |||
| 315.00 | 28.90 | 31.50 | 30.20 | % | 0.10 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.05 | 6/11/2026 3:59:49 PM EST | |||
| 320.00 | 33.55 | 36.15 | 34.85 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.04 | 6/11/2026 3:59:49 PM EST | |||
| 325.00 | 38.30 | 41.80 | 40.05 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 6/11/2026 3:59:49 PM EST | |||
| 330.00 | 43.30 | 46.75 | 45.03 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 6/11/2026 3:59:49 PM EST | |||
| 335.00 | 48.05 | 51.70 | 49.88 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 340.00 | 53.15 | 56.75 | 54.95 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 345.00 | 58.15 | 61.85 | 60.00 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 6/11/2026 3:59:49 PM EST | |||
| 350.00 | 63.30 | 66.10 | 64.70 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 6/11/2026 3:59:49 PM EST | |||
| 355.00 | 68.15 | 71.90 | 70.03 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/11/2026 3:59:49 PM EST |