Options Chain for MCDONALDS CORP COM (MCD) - $301.60 as of 8/13/2025 7:42:33 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 | 143.20 | 147.15 | 145.18 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 170.00 | 133.25 | 137.15 | 135.20 | % | 0.80 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 180.00 | 123.25 | 127.45 | 125.35 | % | 0.70 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 190.00 | 113.30 | 117.35 | 115.33 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 195.00 | 108.30 | 112.35 | 110.33 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 200.00 | 103.30 | 107.30 | 105.30 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 205.00 | 98.30 | 102.45 | 100.38 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 210.00 | 93.35 | 97.30 | 95.33 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 215.00 | 88.35 | 92.45 | 90.40 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 220.00 | 83.45 | 87.30 | 85.38 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 225.00 | 78.40 | 82.45 | 80.43 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 230.00 | 73.40 | 77.35 | 75.38 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 235.00 | 68.50 | 72.50 | 70.50 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 240.00 | 63.45 | 67.45 | 65.45 | % | 0.27 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 245.00 | 58.50 | 62.60 | 60.55 | % | 0.25 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 250.00 | 53.50 | 57.65 | 55.58 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 255.00 | 49.80 | 51.85 | 50.83 | % | 0.20 | 0 | 0 | 0.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 260.00 | 44.50 | 47.25 | 45.88 | % | 0.18 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 265.00 | 39.70 | 41.50 | 40.60 | % | 0.15 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.02 | 8/13/2025 4:00:10 PM EST | |||
| 270.00 | 33.85 | 37.60 | 35.73 | 33.60 | +2.35 | +7.52% | 0.13 | 1 | 1 | 0.36 | 0.95 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 275.00 | 28.95 | 31.75 | 30.35 | % | 0.11 | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.04 | 8/13/2025 4:00:10 PM EST | |||
| 280.00 | 24.20 | 28.00 | 26.10 | 21.75 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.29 | 0.89 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 4:00:10 PM EST |
| 285.00 | 20.95 | 21.95 | 21.45 | 23.76 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.19 | 0.85 | 0.01 | -0.06 | 8/11/2025 | 8/13/2025 4:00:10 PM EST |
| 290.00 | 16.65 | 17.55 | 17.10 | 13.49 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.18 | 0.79 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:10 PM EST |
| 295.00 | 12.75 | 13.45 | 13.10 | 11.40 | +1.20 | +11.77% | 0.04 | 2 | 5 | 0.17 | 0.71 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 300.00 | 9.45 | 10.05 | 9.75 | 9.80 | +0.35 | +3.71% | 0.03 | 17 | 22 | 0.17 | 0.62 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 305.00 | 6.45 | 7.00 | 6.73 | 6.15 | +0.65 | +11.82% | 0.02 | 6 | 4 | 0.16 | 0.50 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 310.00 | 4.20 | 4.75 | 4.48 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.16 | 0.38 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 4:00:10 PM EST |
| 315.00 | 2.64 | 3.05 | 2.85 | 2.72 | +0.77 | +39.49% | 0.01 | 11 | 6 | 0.16 | 0.28 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 320.00 | 1.42 | 1.95 | 1.69 | 1.71 | +0.40 | +30.54% | 0.01 | 3 | 13 | 0.16 | 0.19 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 325.00 | 0.00 | 1.69 | 0.85 | 1.17 | +0.36 | +44.45% | 0.00 | 2 | 2 | 0.19 | 0.13 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 330.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.17 | 0.08 | 0.01 | -0.03 | 8/13/2025 4:00:10 PM EST | |||
| 335.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 8/13/2025 4:00:10 PM EST | |||
| 340.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 8/13/2025 4:00:10 PM EST | |||
| 345.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:10 PM EST | |||
| 350.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 355.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 360.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 365.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 375.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 385.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 390.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 225.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 235.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 245.00 | 0.00 | 0.59 | 0.30 | 0.28 | +0.06 | +27.28% | 0.00 | 9 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 250.00 | 0.01 | 0.61 | 0.31 | 0.17 | -0.16 | -48.49% | 0.00 | 9 | 9 | 0.27 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 255.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:10 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 265.00 | 0.18 | 0.73 | 0.46 | 0.51 | +0.03 | +6.25% | 0.00 | 9 | 3 | 0.24 | -0.04 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 270.00 | 0.00 | 0.59 | 0.30 | 0.49 | -0.12 | -19.68% | 0.00 | 9 | 9 | 0.22 | -0.05 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 275.00 | 0.62 | 0.87 | 0.75 | 0.89 | +0.09 | +11.25% | 0.00 | 1 | 3 | 0.21 | -0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 280.00 | 0.87 | 1.08 | 0.98 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | -0.11 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 4:00:10 PM EST |
| 285.00 | 1.34 | 1.56 | 1.45 | 1.44 | -0.41 | -22.17% | 0.01 | 13 | 5 | 0.19 | -0.15 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 290.00 | 2.00 | 2.77 | 2.39 | 2.14 | -0.60 | -21.90% | 0.01 | 18 | 12 | 0.18 | -0.21 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 295.00 | 2.96 | 3.45 | 3.21 | 3.39 | -0.72 | -17.52% | 0.01 | 11 | 62 | 0.17 | -0.29 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 300.00 | 4.55 | 5.10 | 4.83 | 5.25 | -1.34 | -20.34% | 0.02 | 2 | 10 | 0.17 | -0.38 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 305.00 | 6.70 | 7.30 | 7.00 | 6.87 | -2.41 | -25.97% | 0.02 | 7 | 50 | 0.16 | -0.50 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:10 PM EST |
| 310.00 | 8.40 | 10.00 | 9.20 | % | 0.03 | 0 | 0 | 0.14 | -0.62 | 0.02 | -0.07 | 8/13/2025 4:00:10 PM EST | |||
| 315.00 | 12.95 | 13.55 | 13.25 | % | 0.04 | 0 | 0 | 0.16 | -0.72 | 0.02 | -0.06 | 8/13/2025 4:00:10 PM EST | |||
| 320.00 | 16.05 | 17.75 | 16.90 | % | 0.05 | 0 | 0 | 0.15 | -0.81 | 0.02 | -0.05 | 8/13/2025 4:00:10 PM EST | |||
| 325.00 | 20.70 | 23.25 | 21.98 | % | 0.07 | 0 | 0 | 0.17 | -0.87 | 0.01 | -0.04 | 8/13/2025 4:00:10 PM EST | |||
| 330.00 | 24.45 | 27.15 | 25.80 | % | 0.08 | 0 | 0 | 0.22 | -0.92 | 0.01 | -0.03 | 8/13/2025 4:00:10 PM EST | |||
| 335.00 | 29.30 | 33.15 | 31.23 | % | 0.09 | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 8/13/2025 4:00:10 PM EST | |||
| 340.00 | 34.25 | 38.10 | 36.18 | % | 0.11 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.01 | 8/13/2025 4:00:10 PM EST | |||
| 345.00 | 39.15 | 43.05 | 41.10 | % | 0.12 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:10 PM EST | |||
| 350.00 | 44.00 | 48.10 | 46.05 | % | 0.13 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 355.00 | 49.10 | 53.05 | 51.08 | % | 0.14 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 360.00 | 54.05 | 58.05 | 56.05 | % | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 365.00 | 59.00 | 63.00 | 61.00 | % | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 370.00 | 63.85 | 68.00 | 65.93 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 375.00 | 69.00 | 73.00 | 71.00 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 380.00 | 73.95 | 77.95 | 75.95 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 385.00 | 78.95 | 82.95 | 80.95 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST | |||
| 390.00 | 83.85 | 87.95 | 85.90 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:10 PM EST |