Options Chain for MCDONALDS CORP COM (MCD) - $293.02 as of 7/10/2025 3:16:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 137.45 | 141.25 | 139.35 | % | 0.87 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 170.00 | 127.45 | 131.35 | 129.40 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 180.00 | 117.35 | 121.35 | 119.35 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 190.00 | 107.90 | 111.40 | 109.65 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 195.00 | 102.60 | 106.45 | 104.53 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 200.00 | 97.70 | 101.40 | 99.55 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 205.00 | 93.15 | 96.50 | 94.83 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 210.00 | 87.80 | 91.55 | 89.68 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 215.00 | 82.75 | 86.55 | 84.65 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 220.00 | 77.85 | 81.60 | 79.73 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 225.00 | 72.85 | 76.65 | 74.75 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 230.00 | 67.95 | 71.70 | 69.83 | % | 0.30 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 235.00 | 63.00 | 66.75 | 64.88 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 240.00 | 58.15 | 60.65 | 59.40 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 245.00 | 52.80 | 55.50 | 54.15 | % | 0.22 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 48.50 | 50.45 | 49.48 | 44.00 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.48 | 0.99 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 255.00 | 43.95 | 47.00 | 45.48 | % | 0.18 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 39.25 | 41.50 | 40.38 | % | 0.16 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 33.30 | 35.75 | 34.53 | % | 0.13 | 0 | 0 | 0.27 | 0.95 | 0.00 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 28.95 | 30.95 | 29.95 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.26 | 0.93 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 275.00 | 25.00 | 26.05 | 25.53 | 25.70 | +2.53 | +10.92% | 0.09 | 1 | 1 | 0.25 | 0.89 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 280.00 | 20.85 | 21.45 | 21.15 | 20.39 | +3.89 | +23.58% | 0.08 | 2 | 5 | 0.23 | 0.85 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 285.00 | 16.15 | 17.30 | 16.73 | 13.01 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.21 | 0.79 | 0.01 | -0.13 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 290.00 | 12.85 | 13.30 | 13.08 | 13.95 | +4.50 | +47.62% | 0.05 | 2 | 44 | 0.20 | 0.72 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 295.00 | 9.65 | 10.00 | 9.83 | 9.90 | +3.15 | +46.67% | 0.03 | 46 | 1,354 | 0.21 | 0.62 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 300.00 | 6.85 | 7.15 | 7.00 | 7.95 | +3.27 | +69.88% | 0.02 | 23 | 54 | 0.21 | 0.51 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 4.65 | 4.85 | 4.75 | 5.00 | +1.95 | +63.94% | 0.02 | 1,454 | 258 | 0.20 | 0.40 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 310.00 | 2.99 | 3.20 | 3.10 | 3.30 | +1.37 | +70.99% | 0.01 | 116 | 51 | 0.20 | 0.30 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 315.00 | 1.85 | 2.03 | 1.94 | 2.30 | +1.12 | +94.92% | 0.01 | 17 | 43 | 0.20 | 0.22 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 320.00 | 1.11 | 1.26 | 1.19 | 1.37 | +0.58 | +73.42% | 0.00 | 38 | 48 | 0.20 | 0.15 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 325.00 | 0.71 | 1.18 | 0.95 | 0.94 | +0.45 | +91.84% | 0.00 | 2 | 10 | 0.22 | 0.10 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 330.00 | 0.43 | 0.86 | 0.65 | 0.60 | % | 0.00 | 2 | 0 | 0.22 | 0.06 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 335.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.47 | 0.24 | 0.20 | +0.03 | +17.65% | 0.00 | 10 | 21 | 0.40 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.30 | +0.06 | +25.00% | 0.00 | 17 | 30 | 0.38 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 255.00 | 0.01 | 0.88 | 0.45 | 0.73 | +0.17 | +30.36% | 0.00 | 1 | 6 | 0.29 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.43 | -0.26 | -37.69% | 0.00 | 8 | 28 | 0.32 | -0.03 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 265.00 | 0.51 | 0.82 | 0.67 | 0.51 | -0.23 | -31.09% | 0.00 | 11 | 46 | 0.28 | -0.05 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 270.00 | 0.54 | 0.79 | 0.67 | 0.74 | -0.34 | -31.49% | 0.00 | 20 | 42 | 0.26 | -0.07 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 1.14 | 0.57 | 1.00 | -0.55 | -35.49% | 0.00 | 5 | 70 | 0.25 | -0.11 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 280.00 | 1.52 | 1.73 | 1.63 | 1.58 | -0.71 | -31.01% | 0.01 | 23 | 233 | 0.24 | -0.15 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 285.00 | 2.10 | 2.43 | 2.27 | 2.36 | -1.18 | -33.34% | 0.01 | 17 | 37 | 0.23 | -0.21 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 290.00 | 3.40 | 3.80 | 3.60 | 3.33 | -1.97 | -37.17% | 0.01 | 200 | 35 | 0.22 | -0.28 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 295.00 | 5.05 | 5.30 | 5.18 | 4.99 | -2.74 | -35.45% | 0.02 | 23 | 54 | 0.22 | -0.38 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 300.00 | 7.10 | 7.50 | 7.30 | 7.25 | -3.42 | -32.06% | 0.02 | 8 | 13 | 0.21 | -0.49 | 0.02 | -0.15 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 305.00 | 9.90 | 10.30 | 10.10 | % | 0.03 | 0 | 0 | 0.21 | -0.60 | 0.02 | -0.14 | 7/10/2025 3:59:52 PM EST | |||
| 310.00 | 13.30 | 14.35 | 13.83 | % | 0.04 | 0 | 0 | 0.22 | -0.70 | 0.02 | -0.12 | 7/10/2025 3:59:52 PM EST | |||
| 315.00 | 17.05 | 18.40 | 17.73 | % | 0.06 | 0 | 0 | 0.22 | -0.78 | 0.02 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
| 320.00 | 21.40 | 22.15 | 21.78 | % | 0.07 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
| 325.00 | 25.60 | 27.90 | 26.75 | % | 0.08 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 29.55 | 33.30 | 31.43 | % | 0.10 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 34.50 | 38.30 | 36.40 | % | 0.11 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 39.50 | 43.30 | 41.40 | % | 0.12 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 345.00 | 44.50 | 48.30 | 46.40 | % | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 350.00 | 49.50 | 53.25 | 51.38 | % | 0.15 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 355.00 | 54.55 | 58.25 | 56.40 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 59.50 | 62.90 | 61.20 | % | 0.17 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 365.00 | 64.55 | 68.20 | 66.38 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 370.00 | 69.50 | 73.30 | 71.40 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 375.00 | 74.50 | 78.30 | 76.40 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 380.00 | 79.55 | 83.30 | 81.43 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 385.00 | 84.50 | 88.25 | 86.38 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 390.00 | 89.50 | 93.25 | 91.38 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |