Options Chain for MCDONALDS CORP COM (MCD) - $295.00 as of 7/25/2025 7:11:40 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 | 137.20 | 141.25 | 139.23 | % | 0.87 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 170.00 | 127.35 | 131.30 | 129.33 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 180.00 | 117.55 | 121.20 | 119.38 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 190.00 | 107.35 | 111.40 | 109.38 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 195.00 | 102.50 | 106.40 | 104.45 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 200.00 | 97.40 | 101.45 | 99.43 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 205.00 | 92.50 | 96.45 | 94.48 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 210.00 | 87.55 | 91.50 | 89.53 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 215.00 | 82.50 | 86.55 | 84.53 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 220.00 | 77.60 | 81.55 | 79.58 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 225.00 | 73.65 | 75.70 | 74.68 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 230.00 | 67.80 | 71.15 | 69.48 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 235.00 | 62.85 | 66.15 | 64.50 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 240.00 | 58.00 | 61.15 | 59.58 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 245.00 | 53.35 | 55.80 | 54.58 | % | 0.22 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 250.00 | 48.55 | 50.55 | 49.55 | % | 0.20 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 255.00 | 43.50 | 46.00 | 44.75 | % | 0.18 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 260.00 | 38.85 | 40.70 | 39.78 | % | 0.15 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 265.00 | 33.80 | 36.00 | 34.90 | % | 0.13 | 0 | 0 | 0.29 | 0.93 | 0.01 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 270.00 | 28.85 | 31.65 | 30.25 | % | 0.11 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 275.00 | 24.35 | 27.25 | 25.80 | % | 0.09 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.07 | 7/25/2025 4:00:02 PM EST | |||
| 280.00 | 20.20 | 22.90 | 21.55 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.08 | 7/25/2025 4:00:02 PM EST | |||
| 285.00 | 17.25 | 18.05 | 17.65 | % | 0.06 | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.09 | 7/25/2025 4:00:02 PM EST | |||
| 290.00 | 13.55 | 14.30 | 13.93 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.02 | -0.10 | 7/25/2025 4:00:02 PM EST | |||
| 295.00 | 10.40 | 11.60 | 11.00 | 9.85 | +0.91 | +10.18% | 0.04 | 3 | 4 | 0.23 | 0.58 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 300.00 | 7.60 | 8.15 | 7.88 | % | 0.03 | 0 | 0 | 0.21 | 0.48 | 0.02 | -0.10 | 7/25/2025 4:00:02 PM EST | |||
| 305.00 | 5.00 | 6.65 | 5.83 | 5.00 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.21 | 0.39 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 310.00 | 3.65 | 4.30 | 3.98 | 3.45 | -0.11 | -3.09% | 0.01 | 1 | 1 | 0.21 | 0.30 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 315.00 | 2.40 | 2.96 | 2.68 | 2.28 | % | 0.01 | 1 | 0 | 0.21 | 0.23 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 320.00 | 1.56 | 1.95 | 1.76 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.16 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 325.00 | 1.03 | 1.33 | 1.18 | 1.04 | % | 0.00 | 2 | 0 | 0.21 | 0.11 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 330.00 | 0.65 | 0.90 | 0.78 | 0.68 | % | 0.00 | 2 | 0 | 0.21 | 0.08 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 335.00 | 0.44 | 0.64 | 0.54 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 250.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.28 | -0.03 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 255.00 | 0.18 | 0.88 | 0.53 | 0.55 | % | 0.00 | 2 | 0 | 0.31 | -0.03 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 260.00 | 0.53 | 0.80 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | -0.05 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 265.00 | 0.56 | 1.19 | 0.88 | 0.85 | % | 0.00 | 2 | 0 | 0.28 | -0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 270.00 | 1.04 | 1.37 | 1.21 | % | 0.00 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 275.00 | 0.92 | 2.05 | 1.49 | % | 0.01 | 0 | 0 | 0.22 | -0.14 | 0.01 | -0.07 | 7/25/2025 4:00:02 PM EST | |||
| 280.00 | 2.16 | 2.64 | 2.40 | 2.43 | -0.57 | -19.00% | 0.01 | 1 | 1 | 0.23 | -0.19 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 285.00 | 3.20 | 3.75 | 3.48 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.25 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 4:00:02 PM EST |
| 290.00 | 4.65 | 5.20 | 4.93 | 5.74 | -0.18 | -3.05% | 0.02 | 2 | 1 | 0.22 | -0.33 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST |
| 295.00 | 6.45 | 7.05 | 6.75 | 8.06 | % | 0.02 | 1 | 0 | 0.21 | -0.42 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 300.00 | 8.85 | 9.50 | 9.18 | 10.50 | % | 0.03 | 1 | 0 | 0.21 | -0.52 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 4:00:02 PM EST | |
| 305.00 | 11.65 | 12.40 | 12.03 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.02 | -0.10 | 7/25/2025 4:00:02 PM EST | |||
| 310.00 | 14.55 | 15.70 | 15.13 | % | 0.05 | 0 | 0 | 0.19 | -0.70 | 0.02 | -0.09 | 7/25/2025 4:00:02 PM EST | |||
| 315.00 | 17.70 | 19.65 | 18.68 | % | 0.06 | 0 | 0 | 0.18 | -0.77 | 0.01 | -0.07 | 7/25/2025 4:00:02 PM EST | |||
| 320.00 | 21.50 | 23.65 | 22.58 | % | 0.07 | 0 | 0 | 0.16 | -0.84 | 0.01 | -0.06 | 7/25/2025 4:00:02 PM EST | |||
| 325.00 | 26.00 | 28.10 | 27.05 | % | 0.08 | 0 | 0 | 0.15 | -0.89 | 0.01 | -0.05 | 7/25/2025 4:00:02 PM EST | |||
| 330.00 | 31.50 | 33.75 | 32.63 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.04 | 7/25/2025 4:00:02 PM EST | |||
| 335.00 | 36.55 | 38.60 | 37.58 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.03 | 7/25/2025 4:00:02 PM EST | |||
| 340.00 | 41.00 | 43.70 | 42.35 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:02 PM EST | |||
| 345.00 | 45.75 | 48.75 | 47.25 | % | 0.14 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 350.00 | 50.60 | 53.65 | 52.13 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:02 PM EST | |||
| 355.00 | 55.85 | 58.55 | 57.20 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 360.00 | 59.80 | 63.55 | 61.68 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 365.00 | 64.70 | 68.70 | 66.70 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 370.00 | 69.65 | 73.55 | 71.60 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 375.00 | 74.65 | 78.60 | 76.63 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 380.00 | 79.60 | 83.65 | 81.63 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 385.00 | 84.65 | 88.50 | 86.58 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST | |||
| 390.00 | 89.60 | 93.55 | 91.58 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:02 PM EST |