MCD - Options Database

MCD

MCDONALDS CORP

$276.49 -0.63%

$276.46 (-0.01%)🌙

as of 07/09 06:45 PM

(7/8 18:46) ◀

Thursday, July 9, 2026 (6:45pm)

▶ (7/10 18:46)

◀ 7/9 18:45 ▶

Option Volume

Detail

ℹ

Current (07/09) 14,418

Calls: 8,277 (57%)

Puts: 6,141 (43%)

Prior (07/08) 16,687

Calls: 11,751 (70%)

Puts: 4,936 (30%)

Current vs Prior -13.60%

Calls: -29.56% (Calls)

Puts: +24.41% (Puts)

Prior 7-Day Total 169,908

Calls: 123,125 (72%)

Puts: 46,783 (28%)

Prior 7-Day Average 24,272

Calls: 17,589 (72%)

Puts: 6,683 (28%)

Current vs Prior 7-Day Avg -40.60%

Calls: -52.94%

Puts: -8.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $7.74M

Calls: $4.91M (63%)

Puts: $2.83M (37%)

Prior (07/08) $7.16M

Calls: $5.41M (76%)

Puts: $1.75M (24%)

Current vs Prior +8.07%

Calls: -9.27%

Puts: +61.84%

Prior 7-Day Total $79.87M

Calls: $60.13M (75%)

Puts: $19.74M (25%)

Prior 7-Day Average $11.41M

Calls: $8.59M (75%)

Puts: $2.82M (25%)

Current vs Prior 7-Day Avg -32.20%

Calls: -42.84%

Puts: +0.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.74

Prior (07/08) 0.42

Current vs Prior +76.63%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +77.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 158,766

Calls: 103,453 (65%)

Puts: 55,313 (35%)

Prior (07/08) 151,658

Calls: 98,396 (65%)

Puts: 53,262 (35%)

Current vs Prior +4.69%

Prior 7-Day Total 1,061,031

Calls: 669,720 (63%)

Puts: 391,311 (37%)

Prior 7-Day Average 151,575

Calls: 95,674 (63%)

Puts: 55,901 (37%)

Current vs Prior 7-Day Avg +4.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.59% | 3.16%3.16% | 7.91%

Prior 2.04% | 3.43%3.43% | 8.01%

Current vs Prior -22.18% | -8.00%-8.01% | -1.26%

Prior 7-Day Avg 2.27% | 3.50%3.60% | 8.00%

Current vs 7-Day Avg -29.99% | -9.84%-12.41% | -1.13%

Prior 7-Day Eod 2.04% | 3.43%-- | --

Current vs 7-Day Eod -22.18% | -8.00%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.01% | 23.27%

Calls: 41.35% | 22.86%

Puts: 86.67% | 23.68%

Prior 64.01% | 23.27%

Calls: 41.35% | 22.86%

Puts: 86.67% | 23.68%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 64.01% | 23.27%

Calls: 41.35% | 22.86%

Puts: 86.67% | 23.68%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.91M). P/C ratio rising 77% - increased hedging/bearish positioning. Call-heavy open interest (103,453 calls vs 55,313 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 33 of results (avg 7.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 21	13.70	14.05	$13.88	2.5%	18	0.63	901
$275.00	Aug 21	10.85	11.25	$11.05	3.6%	44	0.55	509
$272.50	Jul 24	7.35	7.70	$7.53	4.6%	87	0.64	1
$280.00	Aug 21	8.40	8.80	$8.60	4.7%	120	0.47	1.5K
$275.00	Jul 24	5.90	6.25	$6.08	5.8%	23	0.56	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	10.55	11.10	$10.83	5.1%	26	0.54	1.6K
$275.00	Aug 21	8.00	8.55	$8.28	6.6%	74	0.46	569
$270.00	Aug 21	5.95	6.40	$6.18	7.3%	125	0.37	1.1K
$280.00	Jul 31	7.40	8.00	$7.70	7.8%	17	0.58	95
$310.00	Jul 17	32.35	35.05	$33.70	8.0%	10	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	19.75	23.10	$21.43	15.6%	10	0.98	--
$235.00	Aug 21	41.90	44.50	$43.20	6.0%	1	0.96	--
$270.00	Jul 10	5.05	7.20	$6.13	35.1%	23	0.93	456
$250.00	Aug 21	27.40	30.05	$28.73	9.2%	1	0.88	--
$272.50	Jul 10	3.90	5.05	$4.47	25.7%	79	0.84	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	22.55	25.00	$23.78	10.3%	40	1.00	--
$305.00	Jul 17	27.35	30.10	$28.73	9.6%	10	1.00	--
$310.00	Jul 17	32.35	35.05	$33.70	8.0%	10	1.00	--
$295.00	Jul 10	17.60	20.10	$18.85	13.3%	4	0.98	--
$287.50	Jul 10	9.85	12.70	$11.27	25.3%	13	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 10.3K, top 609)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$282.50	Jul 10	0.12	0.21	$0.16	56.2%	609	0.08	256
$275.00	Jul 10	1.60	2.73	$2.17	52.1%	448	0.63	662
$280.00	Jul 10	0.28	0.43	$0.36	41.7%	444	0.18	637
$300.00	Aug 21	2.55	2.74	$2.65	7.2%	361	0.20	3.8K
$285.00	Jul 17	0.95	1.13	$1.04	17.3%	236	0.20	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 10	0.26	0.48	$0.37	59.5%	382	0.17	833
$275.00	Jul 17	2.51	2.95	$2.73	16.1%	379	0.42	973
$277.50	Jul 17	3.85	4.35	$4.10	12.2%	320	0.53	220
$260.00	Jul 17	0.14	0.36	$0.25	88.0%	314	0.05	1.5K
$260.00	Jul 31	0.86	1.21	$1.03	34.0%	228	0.13	419

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 92.7%, max 486.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 10	Aug 21	159.8%	27.3%	486.2%	39	351
$330.00	Jul 10	Jul 17	202.5%	51.3%	294.4%	25	680
$315.00	Jul 10	Aug 21	86.9%	27.5%	215.7%	14	1.2K
$305.00	Jul 10	Aug 21	67.2%	26.1%	157.1%	31	525
$300.00	Jul 10	Aug 21	63.5%	26.5%	140.1%	362	3.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	94.2%	26.3%	258.9%	117	656
$255.00	Jul 10	Aug 21	65.3%	25.4%	157.3%	110	752
$257.50	Jul 10	Jul 24	56.5%	24.5%	131.0%	9	250
$225.00	Jul 17	Aug 21	65.9%	29.4%	124.5%	30	266
$295.00	Jul 10	Jul 17	62.1%	28.2%	119.9%	12	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 65.67, avg 7.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$315.00	Jul 31	$0.15	$9.85	$0.15	65.67	$305.15
$300.00	$305.00	Jul 31	$0.11	$4.89	$0.11	44.45	$300.11
$305.00	$310.00	Aug 14	$0.15	$4.85	$0.15	32.33	$305.15
$290.00	$292.50	Jul 10	$0.11	$2.39	$0.11	21.73	$290.11
$325.00	$330.00	Jul 10	$0.24	$4.76	$0.24	19.83	$325.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 31	$0.18	$4.82	$0.18	26.78	$249.82
$260.00	$257.50	Jul 17	$0.10	$2.40	$0.10	24.00	$259.90
$265.00	$262.50	Jul 17	$0.11	$2.39	$0.11	21.73	$264.89
$235.00	$230.00	Aug 21	$0.22	$4.78	$0.22	21.73	$234.78
$255.00	$250.00	Jul 31	$0.23	$4.77	$0.23	20.74	$254.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 29.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$250.00	Aug 21	$14.47	$14.47	$0.53	27.30	$249.47
$255.00	$270.00	Jul 17	$13.90	$13.90	$1.10	12.64	$268.90
$272.50	$275.00	Jul 10	$2.30	$2.30	$0.20	11.50	$274.80
$250.00	$265.00	Aug 21	$12.15	$12.15	$2.85	4.26	$262.15
$265.00	$270.00	Jul 31	$3.68	$3.68	$1.32	2.79	$268.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$287.50	Jul 17	$7.25	$7.25	$0.25	29.00	$287.75
$287.50	$285.00	Jul 17	$2.30	$2.30	$0.20	11.50	$285.20
$282.50	$280.00	Jul 10	$2.22	$2.22	$0.28	7.93	$280.28
$285.00	$282.50	Jul 10	$2.22	$2.22	$0.28	7.93	$282.78
$280.00	$277.50	Jul 10	$2.15	$2.15	$0.35	6.14	$277.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.93, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 10	Jul 17	$0.11	63.5%	28.6%
$305.00	Jul 10	Jul 17	$0.11	67.2%	33.2%
$295.00	Jul 10	Jul 17	$0.25	62.1%	28.2%
$292.50	Jul 10	Jul 17	$0.31	45.9%	25.7%
$290.00	Jul 10	Jul 17	$0.32	54.5%	24.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 10	Jul 17	$0.08	65.3%	28.0%
$257.50	Jul 10	Jul 17	$0.13	56.5%	26.9%
$245.00	Jul 17	Jul 24	$0.21	33.6%	32.9%
$260.00	Jul 10	Jul 17	$0.22	52.8%	26.4%
$287.50	Jul 10	Jul 17	$0.33	39.5%	24.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 1.20% of stock, avg 5.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$275.00	Jul 10	$2.17	$1.15	$3.32	$271.68	$278.32	1.20%
$277.50	Jul 10	$1.19	$2.23	$3.42	$274.08	$280.92	1.24%
$280.00	Jul 10	$0.36	$4.38	$4.74	$275.26	$284.74	1.71%
$272.50	Jul 10	$4.47	$0.37	$4.84	$267.66	$277.34	1.75%
$270.00	Jul 10	$6.13	$0.14	$6.27	$263.73	$276.27	2.27%
$282.50	Jul 10	$0.16	$6.60	$6.76	$275.74	$289.26	2.44%
$275.00	Jul 17	$4.63	$2.73	$7.36	$267.64	$282.36	2.66%
$277.50	Jul 17	$3.40	$4.10	$7.50	$270.00	$285.00	2.71%
$280.00	Jul 17	$2.30	$5.55	$7.85	$272.15	$287.85	2.84%
$272.50	Jul 17	$6.05	$1.94	$7.99	$264.51	$280.49	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 2.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$270.00	Jul 10	$0.16	$0.14	$0.30	$269.70	$282.80
$280.00	$270.00	Jul 10	$0.36	$0.14	$0.50	$269.50	$280.50
$282.50	$272.50	Jul 10	$0.16	$0.37	$0.53	$271.97	$283.03
$280.00	$272.50	Jul 10	$0.36	$0.37	$0.73	$271.77	$280.73
$325.00	$270.00	Jul 10	$0.75	$0.14	$0.89	$269.11	$325.89
$325.00	$272.50	Jul 10	$0.75	$0.37	$1.12	$271.38	$326.12
$287.50	$265.00	Jul 17	$0.70	$0.50	$1.20	$263.80	$288.70
$300.00	$255.00	Jul 31	$0.59	$0.65	$1.24	$253.76	$301.24
$282.50	$275.00	Jul 10	$0.16	$1.15	$1.31	$273.69	$283.81
$277.50	$270.00	Jul 10	$1.19	$0.14	$1.33	$268.67	$278.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 363 found (best R:R 13.71, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
280/282	290/292	Jul 10	$2.33	$0.17	13.71	$280.17	$292.33
282/285	290/292	Jul 10	$2.33	$0.17	13.71	$282.67	$292.33
270/272	275/278	Jul 24	$2.30	$0.20	11.50	$270.20	$277.30
278/280	290/292	Jul 10	$2.26	$0.24	9.42	$277.74	$292.26
280/285	295/300	Jul 24	$4.41	$0.59	7.47	$280.59	$299.41
280/285	290/292	Jul 24	$4.32	$0.68	6.35	$280.68	$294.32
275/278	280/282	Jul 17	$2.15	$0.35	6.14	$275.35	$282.15
280/285	288/290	Jul 24	$4.30	$0.70	6.14	$280.70	$291.80
275/280	285/290	Aug 21	$4.30	$0.70	6.14	$275.70	$289.30
265/270	275/280	Aug 21	$4.25	$0.75	5.67	$265.75	$279.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Aug 7	$0.09	$4.91	54.56
$315.00	$320.00	$325.00	Jul 10	$0.12	$4.88	40.67
$270.00	$272.50	$275.00	Jul 17	$0.06	$2.44	40.67
$282.50	$285.00	$287.50	Jul 10	$0.07	$2.43	34.71
$270.00	$272.50	$275.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 17	$0.05	$4.95	99.00
$245.00	$250.00	$255.00	Jul 31	$0.05	$4.95	99.00
$230.00	$235.00	$240.00	Aug 21	$0.06	$4.94	82.33
$260.00	$265.00	$270.00	Jul 31	$0.07	$4.93	70.43
$245.00	$250.00	$255.00	Jul 24	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-4.43, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$265.00	1:2	Aug 21	-$4.43	$10.57
$305.00	$315.00	1:2	Jul 10	-$0.01	$9.99
$320.00	$330.00	1:2	Jul 17	-$0.09	$9.91
$305.00	$315.00	1:2	Jul 31	-$0.18	$9.82
$285.00	$295.00	1:2	Aug 14	-$0.24	$9.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$245.00	1:2	Aug 14	-$0.13	$9.87
$235.00	$225.00	1:2	Jul 17	-$0.27	$9.73
$240.00	$235.00	1:2	Jul 17	-$0.03	$4.97
$245.00	$240.00	1:2	Jul 17	-$0.03	$4.97
$235.00	$230.00	1:2	Aug 21	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.04%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$280.00	Aug 21	$8.40	0.47	1.3%	3.04%	4.31%	120	1.5K
$280.00	Aug 7	$6.80	0.45	1.3%	2.46%	3.73%	4	--
$280.00	Aug 14	$6.70	0.45	1.3%	2.42%	3.69%	5	32
$285.00	Aug 21	$6.40	0.39	3.1%	2.31%	5.39%	13	916
$285.00	Aug 7	$4.90	0.36	3.1%	1.77%	4.85%	14	171
$290.00	Aug 21	$4.75	0.32	4.9%	1.72%	6.60%	80	1.1K
$280.00	Jul 31	$4.65	0.42	1.3%	1.68%	2.95%	38	128
$285.00	Aug 14	$4.40	0.36	3.1%	1.59%	4.67%	1	--
$277.50	Jul 24	$4.25	0.47	0.4%	1.54%	1.90%	112	11
$280.00	Jul 24	$3.55	0.40	1.3%	1.28%	2.55%	75	1.3K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,277

Total Puts 6,141

Put/Call Ratio 0.74

Net Difference 2,136

Prior's Put/Call Breakdown

Total Calls 11,751

Total Puts 4,936

Put/Call Ratio 0.42

Net Difference 6,815

Prior 7-Day Put/Call Summary

Total Calls 123,125

Total Puts 46,783

Average Put/Call Ratio 0.42

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card