Options Chain for MCDONALDS CORP COM (MCD) - $298.39 as of 7/10/2025 9:57:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 73.65 | 77.40 | 75.53 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 230.00 | 69.20 | 72.45 | 70.83 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 235.00 | 63.95 | 67.55 | 65.75 | % | 0.28 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 240.00 | 58.90 | 62.55 | 60.73 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 245.00 | 54.25 | 57.70 | 55.98 | % | 0.23 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 49.05 | 52.80 | 50.93 | % | 0.20 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 44.25 | 47.95 | 46.10 | % | 0.18 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 40.10 | 43.00 | 41.55 | % | 0.16 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 35.35 | 38.05 | 36.70 | % | 0.14 | 0 | 0 | 0.26 | 0.95 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 31.20 | 32.35 | 31.78 | % | 0.12 | 0 | 0 | 0.25 | 0.92 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 26.75 | 27.85 | 27.30 | % | 0.10 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 22.50 | 23.50 | 23.00 | % | 0.08 | 0 | 0 | 0.21 | 0.83 | 0.01 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
| 285.00 | 18.40 | 19.50 | 18.95 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.01 | -0.10 | 7/10/2025 3:59:52 PM EST | |||
| 290.00 | 14.65 | 15.55 | 15.10 | % | 0.05 | 0 | 0 | 0.20 | 0.70 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 11.40 | 12.50 | 11.95 | % | 0.04 | 0 | 0 | 0.20 | 0.61 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 8.60 | 9.40 | 9.00 | 10.10 | % | 0.03 | 3 | 0 | 0.20 | 0.52 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 305.00 | 6.25 | 7.00 | 6.63 | 6.88 | % | 0.02 | 2 | 0 | 0.20 | 0.43 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 310.00 | 4.40 | 5.15 | 4.78 | 5.25 | % | 0.02 | 3 | 0 | 0.20 | 0.33 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 315.00 | 2.47 | 3.60 | 3.04 | 3.90 | % | 0.01 | 4 | 0 | 0.19 | 0.25 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 320.00 | 1.92 | 2.53 | 2.23 | 2.55 | % | 0.01 | 2 | 0 | 0.19 | 0.18 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 325.00 | 1.25 | 1.72 | 1.49 | % | 0.00 | 0 | 0 | 0.19 | 0.12 | 0.01 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.01 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.05 | 7/10/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.25 | -0.12 | 0.01 | -0.08 | 7/10/2025 3:59:52 PM EST | |||
| 280.00 | 2.20 | 3.05 | 2.63 | 2.77 | % | 0.01 | 1 | 0 | 0.22 | -0.17 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 285.00 | 2.50 | 5.20 | 3.85 | 3.30 | % | 0.01 | 2 | 0 | 0.21 | -0.23 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 290.00 | 4.30 | 5.50 | 4.90 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 295.00 | 6.10 | 7.35 | 6.73 | % | 0.02 | 0 | 0 | 0.21 | -0.39 | 0.02 | -0.11 | 7/10/2025 3:59:52 PM EST | |||
| 300.00 | 8.20 | 9.75 | 8.98 | 8.83 | % | 0.03 | 1 | 0 | 0.20 | -0.48 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 305.00 | 10.65 | 12.30 | 11.48 | 11.48 | % | 0.04 | 1 | 0 | 0.20 | -0.57 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:52 PM EST | |
| 310.00 | 13.80 | 15.70 | 14.75 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.02 | -0.09 | 7/10/2025 3:59:52 PM EST | |||
| 315.00 | 17.55 | 19.25 | 18.40 | % | 0.06 | 0 | 0 | 0.19 | -0.75 | 0.02 | -0.07 | 7/10/2025 3:59:52 PM EST | |||
| 320.00 | 21.65 | 23.40 | 22.53 | % | 0.07 | 0 | 0 | 0.22 | -0.82 | 0.01 | -0.06 | 7/10/2025 3:59:52 PM EST | |||
| 325.00 | 25.65 | 28.15 | 26.90 | % | 0.08 | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.04 | 7/10/2025 3:59:52 PM EST | |||
| 330.00 | 29.50 | 33.25 | 31.38 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.03 | 7/10/2025 3:59:52 PM EST | |||
| 335.00 | 34.55 | 37.85 | 36.20 | % | 0.11 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 7/10/2025 3:59:52 PM EST | |||
| 340.00 | 39.50 | 43.30 | 41.40 | % | 0.12 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 345.00 | 44.50 | 47.85 | 46.18 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 350.00 | 49.50 | 53.25 | 51.38 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:52 PM EST | |||
| 355.00 | 54.65 | 58.30 | 56.48 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 360.00 | 59.50 | 62.95 | 61.23 | % | 0.17 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 365.00 | 64.60 | 68.25 | 66.43 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |