Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $65.37 as of 1/8/2026 8:01:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.00 | 37.10 | 35.55 | 38.58 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 29.00 | 32.00 | 30.50 | 35.70 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 23.70 | 27.00 | 25.35 | 28.91 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 19.60 | 20.90 | 20.25 | 23.97 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 14.70 | 16.90 | 15.80 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 9.90 | 11.60 | 10.75 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 4.40 | 6.50 | 5.45 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.83 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 0.45 | 1.15 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.16 | 0.57 | 0.24 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,729 | 0.34 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.15 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,066 | 0.18 | -0.43 | 0.24 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 2.85 | 5.90 | 4.38 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 287 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 8.30 | 10.30 | 9.30 | 7.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 13.20 | 15.30 | 14.25 | 11.62 | 0.00 | 0.00% | 0.18 | 0 | 75 | 1.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 18.10 | 21.60 | 19.85 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 22.90 | 26.70 | 24.80 | 12.02 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 27.90 | 31.70 | 29.80 | 14.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 32.90 | 36.70 | 34.80 | 20.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 37.90 | 41.70 | 39.80 | 23.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 42.90 | 46.70 | 44.80 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 115.00 | 47.90 | 51.70 | 49.80 | % | 0.43 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 120.00 | 52.90 | 56.70 | 54.80 | % | 0.46 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 125.00 | 57.90 | 61.70 | 59.80 | % | 0.48 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |