MCD - Options Database

MCD

MCDONALDS CORP

$272.61 -0.72%

$272.45 (-0.06%)🌙

as of 07/13 06:44 PM

(7/10 18:46) ◀

Monday, July 13, 2026 (6:44pm)

▶ (7/14 19:09)

◀ 7/13 18:44 ▶

Option Volume

Detail

ℹ

Current (07/13) 19,417

Calls: 11,905 (61%)

Puts: 7,512 (39%)

Prior (07/10) 14,784

Calls: 9,983 (68%)

Puts: 4,801 (32%)

Current vs Prior +31.34%

Calls: +19.25% (Calls)

Puts: +56.47% (Puts)

Prior 7-Day Total 161,856

Calls: 114,846 (71%)

Puts: 47,010 (29%)

Prior 7-Day Average 23,122

Calls: 16,406 (71%)

Puts: 6,715 (29%)

Current vs Prior 7-Day Avg -16.02%

Calls: -27.44%

Puts: +11.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $8.49M

Calls: $5.42M (64%)

Puts: $3.07M (36%)

Prior (07/10) $5.53M

Calls: $3.10M (56%)

Puts: $2.43M (44%)

Current vs Prior +53.65%

Calls: +74.73%

Puts: +26.70%

Prior 7-Day Total $77.70M

Calls: $57.72M (74%)

Puts: $19.98M (26%)

Prior 7-Day Average $11.10M

Calls: $8.25M (74%)

Puts: $2.85M (26%)

Current vs Prior 7-Day Avg -23.51%

Calls: -34.29%

Puts: +7.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.63

Prior (07/10) 0.48

Current vs Prior +31.21%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +32.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 158,296

Calls: 100,484 (63%)

Puts: 57,812 (37%)

Prior (07/10) 169,823

Calls: 103,097 (61%)

Puts: 66,726 (39%)

Current vs Prior -6.79%

Prior 7-Day Total 1,113,844

Calls: 704,640 (63%)

Puts: 409,204 (37%)

Prior 7-Day Average 159,120

Calls: 100,662 (63%)

Puts: 58,457 (37%)

Current vs Prior 7-Day Avg -0.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.67% | 3.87%2.67% | 7.88%

Prior 2.81% | 3.93%2.81% | 7.84%

Current vs Prior -4.76% | -1.60%-4.76% | +0.50%

Prior 7-Day Avg 2.29% | 3.55%3.36% | 7.95%

Current vs 7-Day Avg +16.70% | +8.97%-20.32% | -0.93%

Prior 7-Day Eod 2.81% | 3.93%2.81% | 7.84%

Current vs 7-Day Eod -4.76% | -1.60%-4.76% | +0.50%

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 64% call dollar volume ($5.42M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 31% - increased hedging/bearish 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 BULLISH

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 7.4%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Aug 7	9.55	10.00	$9.78	4.6%	49	0.57	17
$270.00	Aug 21	11.15	11.70	$11.43	4.8%	162	0.56	901
$275.00	Aug 7	7.05	7.45	$7.25	5.5%	95	0.47	120
$240.00	Jul 17	31.10	33.10	$32.10	6.2%	10	1.00	9
$275.00	Aug 21	8.55	9.10	$8.82	6.2%	148	0.48	503

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Aug 21	15.95	16.60	$16.27	4.0%	3	0.67	--
$275.00	Aug 21	9.80	10.30	$10.05	5.0%	178	0.52	788
$275.00	Aug 7	8.60	9.10	$8.85	5.6%	82	0.53	33
$280.00	Aug 21	12.55	13.30	$12.93	5.8%	36	0.60	1.6K
$270.00	Aug 21	7.35	7.85	$7.60	6.6%	123	0.44	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.48, cheapest $0.24)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	0.22	0.25	$0.24	12.5%	277	0.07	3.0K
$280.00	Jul 17	0.70	0.75	$0.73	6.8%	660	0.18	2.0K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	31.10	33.10	$32.10	6.2%	10	1.00	9
$250.00	Jul 17	21.05	23.15	$22.10	9.5%	1	0.95	41
$265.00	Jul 17	6.75	8.55	$7.65	23.5%	4	0.85	75
$255.00	Aug 7	18.70	21.75	$20.23	15.1%	2	0.83	--
$267.50	Jul 17	5.35	6.60	$5.98	20.9%	17	0.77	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 17	26.80	29.10	$27.95	8.2%	30	0.99	--
$295.00	Jul 17	21.95	24.50	$23.23	11.0%	34	0.98	79
$290.00	Jul 17	17.10	19.25	$18.18	11.8%	26	0.97	221
$285.00	Jul 17	12.20	14.55	$13.38	17.6%	62	0.93	966
$310.00	Aug 7	36.25	39.25	$37.75	7.9%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 14.0K, top 900)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Aug 21	4.85	5.30	$5.07	8.9%	900	0.33	917
$280.00	Jul 17	0.70	0.75	$0.73	6.8%	660	0.18	2.0K
$295.00	Jul 24	0.20	0.69	$0.44	111.4%	638	0.07	584
$275.00	Jul 17	1.83	2.10	$1.97	13.7%	459	0.38	598
$300.00	Aug 21	1.86	2.08	$1.97	11.2%	337	0.16	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	1.53	2.00	$1.77	26.6%	712	0.36	1.9K
$275.00	Jul 17	4.00	4.55	$4.28	12.9%	330	0.62	1.3K
$267.50	Jul 17	0.69	1.24	$0.97	56.7%	309	0.23	574
$260.00	Jul 17	0.10	0.23	$0.17	76.5%	303	0.05	1.8K
$265.00	Jul 31	2.44	2.75	$2.60	11.9%	271	0.28	376

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 32.8%, max 100.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 21	57.7%	28.8%	100.7%	114	845
$305.00	Jul 17	Aug 21	53.1%	27.1%	96.2%	29	2.1K
$310.00	Jul 17	Aug 21	50.6%	28.5%	77.7%	45	2.2K
$300.00	Jul 17	Aug 21	37.6%	27.9%	35.0%	655	8.1K
$295.00	Jul 17	Aug 21	35.2%	27.4%	28.7%	162	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	57.7%	29.0%	99.0%	21	102
$250.00	Jul 17	Aug 21	47.5%	26.6%	78.6%	111	1.5K
$252.50	Jul 17	Jul 31	42.8%	24.1%	77.8%	41	--
$235.00	Jul 24	Aug 21	52.0%	29.6%	75.7%	6	186
$240.00	Jul 17	Aug 21	47.7%	28.5%	67.6%	142	444

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 32.33, avg 5.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Jul 31	$0.22	$4.78	$0.22	21.73	$295.22
$305.00	$310.00	Aug 21	$0.22	$4.78	$0.22	21.73	$305.22
$305.00	$310.00	Aug 7	$0.26	$4.74	$0.26	18.23	$305.26
$310.00	$315.00	Aug 21	$0.29	$4.71	$0.29	16.24	$310.29
$300.00	$305.00	Jul 31	$0.30	$4.70	$0.30	15.67	$300.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Aug 14	$0.15	$4.85	$0.15	32.33	$234.85
$250.00	$245.00	Jul 17	$0.18	$4.82	$0.18	26.78	$249.82
$250.00	$245.00	Aug 14	$0.18	$4.82	$0.18	26.78	$249.82
$252.50	$250.00	Jul 24	$0.12	$2.38	$0.12	19.83	$252.38
$257.50	$255.00	Jul 31	$0.12	$2.38	$0.12	19.83	$257.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 26.27, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$265.00	Jul 17	$14.45	$14.45	$0.55	26.27	$264.45
$255.00	$265.00	Aug 7	$8.10	$8.10	$1.90	4.26	$263.10
$260.00	$265.00	Aug 21	$3.68	$3.68	$1.32	2.79	$263.68
$265.00	$267.50	Jul 17	$1.67	$1.67	$0.83	2.01	$266.67
$270.00	$272.50	Jul 17	$1.54	$1.54	$0.96	1.60	$271.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$285.00	Jul 17	$4.80	$4.80	$0.20	24.00	$285.20
$300.00	$295.00	Jul 17	$4.72	$4.72	$0.28	16.86	$295.28
$295.00	$290.00	Aug 21	$4.72	$4.72	$0.28	16.86	$290.28
$295.00	$285.00	Jul 31	$9.07	$9.07	$0.93	9.75	$285.93
$285.00	$282.50	Jul 17	$2.25	$2.25	$0.25	9.00	$282.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.91, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 17	Jul 24	$0.10	37.6%	28.2%
$310.00	Jul 17	Jul 24	$0.10	50.6%	36.7%
$297.50	Jul 17	Jul 24	$0.16	35.5%	27.9%
$290.00	Jul 17	Jul 24	$0.31	32.0%	25.0%
$315.00	Jul 17	Jul 31	$0.32	57.7%	36.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.08	42.8%	27.3%
$245.00	Jul 17	Jul 24	$0.17	41.7%	33.8%
$240.00	Jul 17	Jul 31	$0.28	47.7%	32.8%
$285.00	Jul 17	Jul 24	$0.30	28.5%	23.3%
$255.00	Jul 17	Jul 24	$0.31	30.3%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 2.15% of stock, avg 6.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$272.50	Jul 17	$3.01	$2.85	$5.86	$266.64	$278.36	2.15%
$275.00	Jul 17	$1.97	$4.28	$6.25	$268.75	$281.25	2.29%
$270.00	Jul 17	$4.55	$1.77	$6.32	$263.68	$276.32	2.32%
$267.50	Jul 17	$5.98	$0.97	$6.95	$260.55	$274.45	2.55%
$277.50	Jul 17	$1.25	$6.85	$8.10	$269.40	$285.60	2.97%
$265.00	Jul 17	$7.65	$0.60	$8.25	$256.75	$273.25	3.03%
$272.50	Jul 24	$4.80	$4.40	$9.20	$263.30	$281.70	3.37%
$280.00	Jul 17	$0.73	$8.60	$9.33	$270.67	$289.33	3.42%
$275.00	Jul 24	$3.70	$5.75	$9.45	$265.55	$284.45	3.47%
$270.00	Jul 24	$6.23	$3.30	$9.53	$260.47	$279.53	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 2.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$285.00	$262.50	Jul 17	$0.24	$0.32	$0.56	$261.94	$285.56
$282.50	$262.50	Jul 17	$0.43	$0.32	$0.75	$261.75	$283.25
$285.00	$265.00	Jul 17	$0.24	$0.60	$0.84	$264.16	$285.84
$282.50	$265.00	Jul 17	$0.43	$0.60	$1.03	$263.97	$283.53
$280.00	$262.50	Jul 17	$0.73	$0.32	$1.05	$261.45	$281.05
$285.00	$267.50	Jul 17	$0.24	$0.97	$1.21	$266.29	$286.21
$280.00	$265.00	Jul 17	$0.73	$0.60	$1.33	$263.67	$281.33
$282.50	$267.50	Jul 17	$0.43	$0.97	$1.40	$266.10	$283.90
$277.50	$262.50	Jul 17	$1.25	$0.32	$1.57	$260.93	$279.07
$280.00	$267.50	Jul 17	$0.73	$0.97	$1.70	$265.80	$281.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 10.63, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	260/265	Aug 21	$4.57	$0.43	10.63	$250.43	$264.57
280/285	295/300	Aug 14	$4.39	$0.61	7.20	$280.61	$299.39
272/275	280/282	Jul 24	$2.19	$0.31	7.06	$272.81	$282.19
265/268	270/272	Jul 24	$2.18	$0.32	6.81	$265.32	$272.18
280/285	290/295	Aug 14	$4.36	$0.64	6.81	$280.64	$294.36
265/268	270/272	Jul 31	$2.15	$0.35	6.14	$265.35	$272.15
245/250	260/265	Aug 21	$4.26	$0.74	5.76	$245.74	$264.26
245/250	255/265	Aug 7	$8.51	$1.49	5.71	$241.49	$263.51
270/275	280/285	Aug 14	$4.25	$0.75	5.67	$270.75	$284.25
275/280	285/290	Aug 21	$4.25	$0.75	5.67	$275.75	$289.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 31	$0.08	$4.92	61.50
$305.00	$310.00	$315.00	Jul 17	$0.09	$4.91	54.56
$310.00	$315.00	$320.00	Jul 17	$0.18	$4.82	26.78
$290.00	$295.00	$300.00	Jul 31	$0.18	$4.82	26.78
$290.00	$292.50	$295.00	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$267.50	$270.00	$272.50	Jul 31	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 21	$0.12	$4.88	40.67
$262.50	$265.00	$267.50	Jul 31	$0.07	$2.43	34.71
$245.00	$247.50	$250.00	Jul 24	$0.08	$2.42	30.25
$240.00	$245.00	$250.00	Jul 17	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-2.15, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$325.00	1:2	Jul 31	-$1.81	$8.19
$255.00	$265.00	1:2	Aug 7	-$4.03	$5.97
$310.00	$315.00	1:2	Jul 17	-$0.06	$4.94
$305.00	$310.00	1:2	Jul 24	-$0.12	$4.88
$300.00	$305.00	1:2	Jul 24	-$0.19	$4.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$290.00	1:2	Aug 7	-$2.15	$17.85
$240.00	$230.00	1:2	Jul 17	$0.00	$10.00
$245.00	$235.00	1:2	Jul 24	-$0.74	$9.26
$285.00	$275.00	1:2	Aug 7	-$2.80	$7.20
$245.00	$240.00	1:2	Jul 17	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.14%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$275.00	Aug 21	$8.55	0.48	0.9%	3.14%	4.01%	148	503
$275.00	Aug 14	$7.30	0.47	0.9%	2.68%	3.55%	7	--
$275.00	Aug 7	$7.05	0.47	0.9%	2.59%	3.46%	95	120
$280.00	Aug 21	$6.45	0.40	2.7%	2.37%	5.08%	124	1.1K
$280.00	Aug 14	$5.20	0.39	2.7%	1.91%	4.62%	52	35
$280.00	Aug 7	$5.00	0.38	2.7%	1.83%	4.54%	36	53
$285.00	Aug 21	$4.85	0.33	4.5%	1.78%	6.32%	900	917
$275.00	Jul 31	$4.70	0.45	0.9%	1.72%	2.60%	309	163
$275.00	Jul 24	$3.50	0.43	0.9%	1.28%	2.16%	56	317
$285.00	Aug 7	$3.50	0.29	4.5%	1.28%	5.83%	42	179

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 11,905

Total Puts 7,512

Put/Call Ratio 0.63

Net Difference 4,393

Prior's Put/Call Breakdown

Total Calls 9,983

Total Puts 4,801

Put/Call Ratio 0.48

Net Difference 5,182

Prior 7-Day Put/Call Summary

Total Calls 114,846

Total Puts 47,010

Average Put/Call Ratio 0.48

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