MCD - Options Database

MCD

MCDONALDS CORP

$268.94 -1.35%

$269.18 (+0.09%)🌙

as of 07/14 07:09 PM

(7/13 18:44) ◀

Tuesday, July 14, 2026 (7:09pm)

▶ (7/15 18:51)

◀ 7/14 19:09 ▶

Option Volume

Detail

ℹ

Current (07/14) 19,994

Calls: 11,629 (58%)

Puts: 8,365 (42%)

Prior (07/13) 19,417

Calls: 11,905 (61%)

Puts: 7,512 (39%)

Current vs Prior +2.97%

Calls: -2.32% (Calls)

Puts: +11.36% (Puts)

Prior 7-Day Total 168,143

Calls: 118,806 (71%)

Puts: 49,337 (29%)

Prior 7-Day Average 24,020

Calls: 16,972 (71%)

Puts: 7,048 (29%)

Current vs Prior 7-Day Avg -16.76%

Calls: -31.48%

Puts: +18.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $11.03M

Calls: $4.69M (42%)

Puts: $6.35M (58%)

Prior (07/13) $8.49M

Calls: $5.42M (64%)

Puts: $3.07M (36%)

Current vs Prior +29.96%

Calls: -13.52%

Puts: +106.63%

Prior 7-Day Total $80.04M

Calls: $60.29M (75%)

Puts: $19.75M (25%)

Prior 7-Day Average $11.43M

Calls: $8.61M (75%)

Puts: $2.82M (25%)

Current vs Prior 7-Day Avg -3.50%

Calls: -45.60%

Puts: +125.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.72

Prior (07/13) 0.63

Current vs Prior +14.00%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +51.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 163,446

Calls: 104,457 (64%)

Puts: 58,989 (36%)

Prior (07/13) 158,296

Calls: 100,484 (63%)

Puts: 57,812 (37%)

Current vs Prior +3.25%

Prior 7-Day Total 1,134,783

Calls: 719,258 (63%)

Puts: 415,525 (37%)

Prior 7-Day Average 162,111

Calls: 102,751 (63%)

Puts: 59,360 (37%)

Current vs Prior 7-Day Avg +0.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.30% | 3.83%2.30% | 7.91%

Prior 2.67% | 3.87%2.67% | 7.88%

Current vs Prior -14.07% | -1.13%-14.07% | +0.33%

Prior 7-Day Avg 2.42% | 3.67%3.24% | 7.94%

Current vs 7-Day Avg -5.03% | +4.24%-29.13% | -0.45%

Prior 7-Day Eod 2.67% | 3.87%2.67% | 7.88%

Current vs 7-Day Eod -14.07% | -1.13%-14.07% | +0.33%

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

Call-heavy open interest (104,457 calls vs 58,989 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 37 of results (avg 7.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	0.40	0.41	$0.41	2.4%	6	0.04	305
$265.00	Aug 21	11.85	12.40	$12.13	4.5%	2	0.59	65
$285.00	Aug 21	3.80	4.00	$3.90	5.1%	62	0.28	1.5K
$265.00	Aug 28	12.30	13.00	$12.65	5.5%	4	0.60	--
$265.00	Aug 7	10.15	10.75	$10.45	5.7%	44	0.60	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 21	11.80	12.25	$12.03	3.7%	63	0.57	854
$270.00	Aug 7	7.80	8.20	$8.00	5.0%	24	0.50	87
$260.00	Aug 21	4.85	5.10	$4.97	5.0%	97	0.32	797
$275.00	Aug 7	10.60	11.15	$10.88	5.1%	14	0.60	--
$272.50	Jul 31	7.25	7.65	$7.45	5.4%	362	0.58	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.41, cheapest $0.41)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	0.40	0.41	$0.41	2.4%	6	0.04	305

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	18.55	20.20	$19.38	8.5%	2	0.94	--
$260.00	Jul 17	8.65	10.40	$9.53	18.4%	1	0.93	48
$255.00	Jul 24	13.70	15.90	$14.80	14.9%	1	0.91	--
$255.00	Jul 31	14.95	16.80	$15.88	11.6%	1	0.85	3
$260.00	Jul 24	9.40	11.25	$10.33	17.9%	1	0.81	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	15.00	17.15	$16.08	13.4%	26	1.00	931
$290.00	Jul 17	20.00	22.10	$21.05	10.0%	3	1.00	146
$295.00	Jul 17	25.10	26.95	$26.03	7.1%	1	1.00	71
$295.00	Jul 24	25.00	27.25	$26.13	8.6%	3	0.96	--
$282.50	Jul 17	12.95	14.45	$13.70	10.9%	3	0.96	--

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 14.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 17	0.56	0.70	$0.63	22.2%	1.3K	0.18	635
$270.00	Aug 21	9.05	9.80	$9.43	8.0%	739	0.50	878
$272.50	Jul 17	1.02	1.36	$1.19	28.6%	730	0.30	213
$280.00	Jul 24	1.00	1.20	$1.10	18.2%	393	0.18	1.3K
$270.00	Jul 17	1.84	2.25	$2.05	20.0%	383	0.44	625

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	0.98	1.15	$1.07	15.9%	494	0.09	325
$270.00	Aug 21	8.85	9.40	$9.13	6.0%	463	0.50	1.2K
$260.00	Jul 17	0.16	0.28	$0.22	54.5%	418	0.08	1.9K
$272.50	Jul 31	7.25	7.65	$7.45	5.4%	362	0.58	75
$270.00	Jul 17	2.83	3.10	$2.97	9.1%	361	0.56	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 28.0%, max 123.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 17	Aug 28	70.0%	31.3%	123.6%	3	510
$310.00	Jul 17	Aug 28	58.4%	27.6%	111.1%	5	1.4K
$305.00	Jul 17	Aug 21	55.3%	28.9%	91.5%	23	2.1K
$300.00	Jul 17	Aug 21	47.6%	28.6%	66.6%	244	7.9K
$292.50	Jul 17	Jul 31	42.3%	26.9%	57.6%	31	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 28	56.8%	27.2%	108.3%	5	3
$225.00	Jul 24	Aug 28	43.2%	29.1%	48.3%	17	160
$245.00	Jul 17	Aug 28	36.4%	26.1%	39.7%	25	287
$295.00	Jul 17	Jul 24	42.2%	30.9%	36.3%	4	71
$250.00	Jul 17	Aug 28	33.8%	25.5%	32.7%	79	800

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 89.91, avg 8.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$320.00	Aug 28	$0.11	$9.89	$0.11	89.91	$310.11
$300.00	$305.00	Jul 31	$0.11	$4.89	$0.11	44.45	$300.11
$295.00	$300.00	Jul 31	$0.12	$4.88	$0.12	40.67	$295.12
$295.00	$300.00	Jul 24	$0.13	$4.87	$0.13	37.46	$295.13
$305.00	$320.00	Aug 14	$0.44	$14.56	$0.44	33.09	$305.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$225.00	Jul 31	$0.11	$9.89	$0.11	89.91	$234.89
$225.00	$220.00	Aug 28	$0.11	$4.89	$0.11	44.45	$224.89
$230.00	$220.00	Aug 21	$0.30	$9.70	$0.30	32.33	$229.70
$245.00	$240.00	Jul 31	$0.18	$4.82	$0.18	26.78	$244.82
$235.00	$230.00	Aug 21	$0.23	$4.77	$0.23	20.74	$234.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 36.04, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Jul 17	$4.65	$4.65	$0.35	13.29	$264.65
$250.00	$255.00	Jul 24	$4.58	$4.58	$0.42	10.90	$254.58
$255.00	$260.00	Jul 24	$4.47	$4.47	$0.53	8.43	$259.47
$255.00	$265.00	Jul 31	$7.53	$7.53	$2.47	3.05	$262.53
$260.00	$265.00	Jul 24	$3.63	$3.63	$1.37	2.65	$263.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$285.00	Jul 24	$9.73	$9.73	$0.27	36.04	$285.27
$285.00	$282.50	Jul 17	$2.38	$2.38	$0.12	19.83	$282.62
$280.00	$277.50	Jul 17	$2.37	$2.37	$0.13	18.23	$277.63
$300.00	$290.00	Aug 21	$8.95	$8.95	$1.05	8.52	$291.05
$277.50	$275.00	Jul 17	$2.22	$2.22	$0.28	7.93	$275.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 17	Jul 24	$0.05	47.6%	30.0%
$305.00	Jul 17	Jul 24	$0.12	55.3%	38.1%
$292.50	Jul 17	Jul 24	$0.16	42.3%	29.0%
$295.00	Jul 17	Jul 24	$0.17	42.2%	30.9%
$290.00	Jul 17	Jul 24	$0.27	34.3%	28.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Aug 21	Aug 28	$0.06	31.5%	30.2%
$245.00	Jul 17	Jul 24	$0.08	36.4%	27.4%
$295.00	Jul 17	Jul 24	$0.10	42.2%	30.9%
$282.50	Jul 17	Jul 24	$0.25	29.2%	26.3%
$250.00	Jul 17	Jul 24	$0.26	33.8%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.83% of stock, avg 5.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$267.50	Jul 17	$3.21	$1.71	$4.92	$262.58	$272.42	1.83%
$270.00	Jul 17	$2.05	$2.97	$5.02	$264.98	$275.02	1.87%
$265.00	Jul 17	$4.88	$1.03	$5.91	$259.09	$270.91	2.20%
$272.50	Jul 17	$1.19	$4.75	$5.94	$266.56	$278.44	2.21%
$275.00	Jul 17	$0.63	$6.68	$7.31	$267.69	$282.31	2.72%
$267.50	Jul 24	$5.32	$3.48	$8.80	$258.70	$276.30	3.27%
$270.00	Jul 24	$4.10	$4.97	$9.07	$260.93	$279.07	3.37%
$265.00	Jul 24	$6.70	$2.53	$9.23	$255.77	$274.23	3.43%
$277.50	Jul 17	$0.35	$8.90	$9.25	$268.25	$286.75	3.44%
$272.50	Jul 24	$3.05	$6.35	$9.40	$263.10	$281.90	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 2.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$280.00	$257.50	Jul 17	$0.20	$0.20	$0.40	$257.10	$280.40
$280.00	$260.00	Jul 17	$0.20	$0.22	$0.42	$259.58	$280.42
$277.50	$257.50	Jul 17	$0.35	$0.20	$0.55	$256.95	$278.05
$277.50	$260.00	Jul 17	$0.35	$0.22	$0.57	$259.43	$278.07
$280.00	$262.50	Jul 17	$0.20	$0.44	$0.64	$261.86	$280.64
$277.50	$262.50	Jul 17	$0.35	$0.44	$0.79	$261.71	$278.29
$275.00	$257.50	Jul 17	$0.63	$0.20	$0.83	$256.67	$275.83
$275.00	$260.00	Jul 17	$0.63	$0.22	$0.85	$259.15	$275.85
$275.00	$262.50	Jul 17	$0.63	$0.44	$1.07	$261.43	$276.07
$280.00	$265.00	Jul 17	$0.20	$1.03	$1.23	$263.77	$281.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 444 found (best R:R 24.00, avg credit $2.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/258	260/265	Jul 17	$4.80	$0.20	24.00	$252.70	$264.80
268/270	272/275	Jul 24	$2.39	$0.11	21.73	$267.61	$274.89
275/278	280/282	Jul 17	$2.33	$0.17	13.71	$275.17	$282.33
250/252	255/260	Jul 24	$4.61	$0.39	11.82	$247.89	$259.61
275/280	290/295	Aug 14	$4.61	$0.39	11.82	$275.39	$294.61
265/270	275/280	Aug 21	$4.60	$0.40	11.50	$265.40	$279.60
248/250	255/260	Jul 24	$4.59	$0.41	11.20	$245.41	$259.59
285/300	305/320	Aug 14	$13.59	$1.41	9.64	$286.41	$318.59
258/260	265/268	Jul 31	$2.23	$0.27	8.26	$257.77	$267.23
250/255	260/265	Aug 21	$4.44	$0.56	7.93	$250.56	$264.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$295.00	$300.00	$305.00	Aug 21	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 21	$0.08	$4.92	61.50
$295.00	$300.00	$305.00	Aug 14	$0.09	$4.91	54.56
$300.00	$305.00	$310.00	Aug 21	$0.10	$4.90	49.00
$305.00	$310.00	$315.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Jul 17	$0.06	$4.94	82.33
$245.00	$250.00	$255.00	Aug 14	$0.06	$4.94	82.33
$240.00	$245.00	$250.00	Jul 31	$0.07	$4.93	70.43
$230.00	$235.00	$240.00	Aug 21	$0.09	$4.91	54.56
$277.50	$280.00	$282.50	Jul 17	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 138 found (best net $-0.03, 126 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$320.00	1:2	Aug 14	-$0.03	$14.97
$300.00	$315.00	1:2	Aug 7	-$0.85	$14.15
$305.00	$315.00	1:2	Jul 31	-$0.58	$9.42
$310.00	$320.00	1:2	Aug 28	-$0.71	$9.29
$255.00	$265.00	1:2	Jul 31	-$0.82	$9.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Jul 24	-$0.03	$14.97
$300.00	$285.00	1:2	Aug 14	-$5.10	$9.90
$250.00	$245.00	1:2	Jul 17	$0.00	$5.00
$245.00	$240.00	1:2	Jul 24	-$0.01	$4.99
$250.00	$245.00	1:2	Jul 31	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 3.44%, avg 0.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$270.00	Aug 28	$9.25	0.51	0.4%	3.44%	3.83%	1	--
$270.00	Aug 21	$9.05	0.50	0.4%	3.37%	3.76%	739	878
$270.00	Aug 14	$8.20	0.51	0.4%	3.05%	3.44%	8	5
$270.00	Aug 7	$7.50	0.50	0.4%	2.79%	3.18%	60	43
$275.00	Aug 28	$7.50	0.44	2.2%	2.79%	5.04%	4	12
$275.00	Aug 21	$6.80	0.43	2.2%	2.53%	4.78%	45	581
$275.00	Aug 14	$6.20	0.42	2.2%	2.31%	4.56%	10	4
$280.00	Aug 28	$5.45	0.36	4.1%	2.03%	6.14%	2	--
$275.00	Aug 7	$5.35	0.40	2.2%	1.99%	4.24%	52	159
$270.00	Jul 31	$5.25	0.49	0.4%	1.95%	2.35%	32	36

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 11,629

Total Puts 8,365

Put/Call Ratio 0.72

Net Difference 3,264

Prior's Put/Call Breakdown

Total Calls 11,905

Total Puts 7,512

Put/Call Ratio 0.63

Net Difference 4,393

Prior 7-Day Put/Call Summary

Total Calls 118,806

Total Puts 49,337

Average Put/Call Ratio 0.47

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