Options Chain for MCDONALDS CORP COM (MCD) - $275.88 as of 8/7/2026 6:22:34 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 | 102.80 | 106.80 | 104.80 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 180.00 | 92.80 | 96.80 | 94.80 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 190.00 | 82.80 | 86.75 | 84.78 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 195.00 | 77.80 | 81.80 | 79.80 | % | 0.41 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 200.00 | 73.00 | 76.10 | 74.55 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 205.00 | 67.85 | 71.90 | 69.88 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 210.00 | 62.90 | 66.85 | 64.88 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 215.00 | 57.85 | 61.70 | 59.78 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 220.00 | 52.95 | 56.90 | 54.93 | % | 0.25 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 225.00 | 47.90 | 51.70 | 49.80 | % | 0.22 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 230.00 | 42.95 | 47.00 | 44.98 | % | 0.20 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 235.00 | 38.25 | 42.00 | 40.13 | % | 0.17 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 240.00 | 33.60 | 36.45 | 35.03 | % | 0.15 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 245.00 | 28.80 | 31.80 | 30.30 | % | 0.12 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.04 | 8/7/2026 4:00:12 PM EST | |||
| 250.00 | 24.10 | 27.20 | 25.65 | % | 0.10 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.05 | 8/7/2026 4:00:12 PM EST | |||
| 255.00 | 20.20 | 22.90 | 21.55 | % | 0.08 | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.06 | 8/7/2026 4:00:12 PM EST | |||
| 260.00 | 16.25 | 19.20 | 17.73 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.07 | 8/7/2026 4:00:12 PM EST | |||
| 265.00 | 12.75 | 15.35 | 14.05 | % | 0.05 | 0 | 0 | 0.22 | 0.68 | 0.02 | -0.08 | 8/7/2026 4:00:12 PM EST | |||
| 270.00 | 10.15 | 11.35 | 10.75 | 11.50 | % | 0.04 | 8 | 0 | 0.22 | 0.59 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 275.00 | 8.00 | 8.65 | 8.33 | 8.20 | -1.53 | -15.73% | 0.03 | 1 | 3 | 0.22 | 0.50 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 5.30 | 6.70 | 6.00 | 6.85 | % | 0.02 | 1 | 0 | 0.22 | 0.41 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 285.00 | 3.90 | 5.05 | 4.48 | 4.40 | -0.57 | -11.47% | 0.02 | 11 | 10 | 0.22 | 0.32 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 290.00 | 2.65 | 3.80 | 3.23 | 3.29 | -0.71 | -17.75% | 0.01 | 1 | 1 | 0.22 | 0.25 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 295.00 | 1.82 | 2.74 | 2.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.19 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 300.00 | 1.33 | 1.99 | 1.66 | 1.70 | % | 0.01 | 3 | 0 | 0.23 | 0.15 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 305.00 | 0.75 | 1.64 | 1.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.11 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 310.00 | 0.55 | 1.28 | 0.92 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 315.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 320.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 325.00 | 0.17 | 0.56 | 0.37 | 0.26 | % | 0.00 | 1 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 335.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 340.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 345.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 355.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 360.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 375.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 380.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 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 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 225.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 230.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 240.00 | 0.28 | 0.93 | 0.61 | 0.60 | % | 0.00 | 5 | 0 | 0.24 | -0.06 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 245.00 | 0.53 | 1.33 | 0.93 | 1.26 | % | 0.00 | 4 | 0 | 0.23 | -0.09 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 250.00 | 1.19 | 1.88 | 1.54 | 1.51 | % | 0.01 | 4 | 0 | 0.23 | -0.13 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 255.00 | 1.83 | 2.62 | 2.23 | 2.20 | % | 0.01 | 1 | 0 | 0.23 | -0.18 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 260.00 | 3.05 | 3.80 | 3.43 | 3.25 | % | 0.01 | 33 | 0 | 0.23 | -0.25 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 265.00 | 4.25 | 5.20 | 4.73 | 4.95 | % | 0.02 | 6 | 0 | 0.22 | -0.32 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 270.00 | 6.30 | 7.35 | 6.83 | 6.60 | % | 0.03 | 3 | 0 | 0.22 | -0.41 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 275.00 | 8.70 | 9.95 | 9.33 | 9.00 | -0.41 | -4.36% | 0.03 | 4 | 10 | 0.22 | -0.50 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 280.00 | 11.60 | 13.10 | 12.35 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | -0.59 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 285.00 | 13.95 | 17.25 | 15.60 | % | 0.05 | 0 | 0 | 0.22 | -0.68 | 0.02 | -0.08 | 8/7/2026 4:00:12 PM EST | |||
| 290.00 | 17.60 | 20.70 | 19.15 | 18.75 | % | 0.07 | 2 | 0 | 0.21 | -0.75 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 295.00 | 22.50 | 24.85 | 23.68 | % | 0.08 | 0 | 0 | 0.22 | -0.81 | 0.01 | -0.06 | 8/7/2026 4:00:12 PM EST | |||
| 300.00 | 26.85 | 29.25 | 28.05 | % | 0.09 | 0 | 0 | 0.22 | -0.85 | 0.01 | -0.05 | 8/7/2026 4:00:12 PM EST | |||
| 305.00 | 31.45 | 33.85 | 32.65 | % | 0.11 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.04 | 8/7/2026 4:00:12 PM EST | |||
| 310.00 | 36.00 | 38.85 | 37.43 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 315.00 | 40.80 | 43.50 | 42.15 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 320.00 | 45.65 | 48.40 | 47.03 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 325.00 | 50.60 | 53.60 | 52.10 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 330.00 | 54.70 | 58.80 | 56.75 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 335.00 | 59.65 | 63.65 | 61.65 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 340.00 | 64.60 | 68.70 | 66.65 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 345.00 | 69.60 | 73.65 | 71.63 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 350.00 | 75.15 | 78.45 | 76.80 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 355.00 | 80.35 | 83.45 | 81.90 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 360.00 | 85.40 | 88.40 | 86.90 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 365.00 | 90.30 | 93.40 | 91.85 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 370.00 | 95.30 | 98.40 | 96.85 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 375.00 | 100.35 | 103.35 | 101.85 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 380.00 | 105.25 | 108.35 | 106.80 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 385.00 | 110.25 | 113.35 | 111.80 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 390.00 | 114.45 | 118.30 | 116.38 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 395.00 | 119.45 | 123.30 | 121.38 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST |