Options Chain for MCDONALDS CORP COM (MCD) - $274.89 as of 7/13/2026 5:49:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 101.60 | 105.60 | 103.60 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 180.00 | 91.65 | 95.65 | 93.65 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 190.00 | 81.75 | 85.75 | 83.75 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 195.00 | 76.75 | 80.85 | 78.80 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 200.00 | 71.80 | 75.90 | 73.85 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 205.00 | 66.90 | 70.90 | 68.90 | % | 0.34 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 210.00 | 61.95 | 65.70 | 63.83 | % | 0.30 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 215.00 | 57.05 | 61.05 | 59.05 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 220.00 | 52.15 | 56.15 | 54.15 | % | 0.25 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 225.00 | 47.30 | 50.95 | 49.13 | % | 0.22 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 7/13/2026 4:00:03 PM EST | |||
| 230.00 | 42.50 | 46.05 | 44.28 | % | 0.19 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.05 | 7/13/2026 4:00:03 PM EST | |||
| 235.00 | 37.75 | 41.25 | 39.50 | % | 0.17 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.08 | 7/13/2026 4:00:03 PM EST | |||
| 240.00 | 33.10 | 36.55 | 34.83 | % | 0.15 | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.09 | 7/13/2026 4:00:03 PM EST | |||
| 245.00 | 28.65 | 32.05 | 30.35 | % | 0.12 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.10 | 7/13/2026 4:00:03 PM EST | |||
| 250.00 | 24.25 | 27.95 | 26.10 | % | 0.10 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.11 | 7/13/2026 4:00:03 PM EST | |||
| 255.00 | 20.10 | 23.75 | 21.93 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.01 | -0.12 | 7/13/2026 4:00:03 PM EST | |||
| 260.00 | 16.75 | 19.90 | 18.33 | % | 0.07 | 0 | 0 | 0.25 | 0.73 | 0.01 | -0.12 | 7/13/2026 4:00:03 PM EST | |||
| 265.00 | 13.75 | 15.80 | 14.78 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.01 | -0.13 | 7/13/2026 4:00:03 PM EST | |||
| 270.00 | 11.05 | 12.95 | 12.00 | % | 0.04 | 0 | 0 | 0.25 | 0.59 | 0.02 | -0.13 | 7/13/2026 4:00:03 PM EST | |||
| 275.00 | 8.15 | 10.50 | 9.33 | 10.00 | -1.50 | -13.05% | 0.03 | 1 | 11 | 0.25 | 0.51 | 0.02 | -0.13 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 280.00 | 6.45 | 8.20 | 7.33 | 7.06 | -1.54 | -17.91% | 0.03 | 1 | 1 | 0.25 | 0.43 | 0.02 | -0.12 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 285.00 | 5.05 | 5.95 | 5.50 | 6.13 | -0.87 | -12.43% | 0.02 | 2 | 3 | 0.25 | 0.35 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 290.00 | 2.99 | 4.75 | 3.87 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.29 | 0.01 | -0.10 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 295.00 | 1.71 | 4.45 | 3.08 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.23 | 0.01 | -0.09 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 300.00 | 1.64 | 2.88 | 2.26 | 2.15 | -0.35 | -14.00% | 0.01 | 2 | 1 | 0.26 | 0.18 | 0.01 | -0.08 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 305.00 | 1.33 | 1.75 | 1.54 | 1.70 | % | 0.01 | 7 | 0 | 0.26 | 0.14 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 310.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 7/13/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.04 | 7/13/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.04 | 7/13/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.05 | 7/13/2026 4:00:03 PM EST | |||
| 235.00 | 0.34 | 1.40 | 0.87 | 0.86 | % | 0.00 | 2 | 0 | 0.29 | -0.06 | 0.00 | -0.08 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 240.00 | 0.63 | 1.85 | 1.24 | 1.10 | % | 0.01 | 3 | 0 | 0.29 | -0.09 | 0.01 | -0.09 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 245.00 | 0.91 | 3.50 | 2.21 | 1.54 | -0.11 | -6.67% | 0.01 | 3 | 1 | 0.30 | -0.12 | 0.01 | -0.10 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 250.00 | 1.57 | 2.40 | 1.99 | 2.48 | % | 0.01 | 5 | 0 | 0.26 | -0.16 | 0.01 | -0.11 | 7/13/2026 | 7/13/2026 4:00:03 PM EST | |
| 255.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.83 | +34.30% | 0.01 | 36 | 13 | 0.27 | -0.21 | 0.01 | -0.12 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 260.00 | 3.75 | 5.00 | 4.38 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.27 | 0.01 | -0.12 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 265.00 | 4.85 | 7.35 | 6.10 | 5.85 | +0.79 | +15.62% | 0.02 | 4 | 1 | 0.26 | -0.34 | 0.01 | -0.13 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 270.00 | 7.50 | 8.90 | 8.20 | 8.30 | +1.25 | +17.73% | 0.03 | 15 | 6 | 0.26 | -0.41 | 0.02 | -0.13 | 7/13/2026 | 7/13/2026 4:00:03 PM EST |
| 275.00 | 10.00 | 12.10 | 11.05 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | -0.49 | 0.02 | -0.13 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 280.00 | 12.60 | 14.95 | 13.78 | 12.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.57 | 0.02 | -0.12 | 7/10/2026 | 7/13/2026 4:00:03 PM EST |
| 285.00 | 16.00 | 18.30 | 17.15 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.01 | -0.11 | 7/13/2026 4:00:03 PM EST | |||
| 290.00 | 19.40 | 22.10 | 20.75 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.01 | -0.10 | 7/13/2026 4:00:03 PM EST | |||
| 295.00 | 23.35 | 26.40 | 24.88 | % | 0.08 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.09 | 7/13/2026 4:00:03 PM EST | |||
| 300.00 | 27.10 | 30.65 | 28.88 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.08 | 7/13/2026 4:00:03 PM EST | |||
| 305.00 | 32.55 | 35.10 | 33.83 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.06 | 7/13/2026 4:00:03 PM EST | |||
| 310.00 | 36.25 | 39.80 | 38.03 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.05 | 7/13/2026 4:00:03 PM EST | |||
| 315.00 | 40.95 | 44.65 | 42.80 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.04 | 7/13/2026 4:00:03 PM EST | |||
| 320.00 | 45.55 | 49.55 | 47.55 | % | 0.15 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 7/13/2026 4:00:03 PM EST | |||
| 325.00 | 50.55 | 54.55 | 52.55 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 330.00 | 55.55 | 59.60 | 57.58 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 7/13/2026 4:00:03 PM EST | |||
| 335.00 | 60.55 | 64.55 | 62.55 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 340.00 | 65.55 | 69.55 | 67.55 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 345.00 | 70.55 | 74.55 | 72.55 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/13/2026 4:00:03 PM EST | |||
| 350.00 | 75.55 | 79.55 | 77.55 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 355.00 | 80.55 | 84.55 | 82.55 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 360.00 | 85.55 | 89.55 | 87.55 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 365.00 | 90.55 | 94.55 | 92.55 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 370.00 | 95.55 | 99.55 | 97.55 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 375.00 | 100.50 | 104.55 | 102.53 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 380.00 | 105.55 | 109.55 | 107.55 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 385.00 | 110.55 | 114.55 | 112.55 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 390.00 | 115.55 | 119.55 | 117.55 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 395.00 | 120.55 | 124.55 | 122.55 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 400.00 | 125.55 | 129.55 | 127.55 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST | |||
| 405.00 | 130.55 | 134.55 | 132.55 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:03 PM EST |