Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $68.16 as of 11/21/2025 8:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.70 | 39.90 | 38.30 | % | 1.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 31.70 | 34.90 | 33.30 | 35.70 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 26.70 | 30.00 | 28.35 | 25.45 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 21.60 | 25.10 | 23.35 | 21.40 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 16.50 | 20.20 | 18.35 | 17.10 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 11.60 | 15.10 | 13.35 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 7.30 | 9.60 | 8.45 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.46 | 0.92 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 3.60 | 4.80 | 4.20 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 661 | 0.30 | 0.71 | 0.06 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 1.55 | 1.75 | 1.65 | 1.59 | +0.15 | +10.42% | 0.02 | 41 | 2,337 | 0.23 | 0.37 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.05 | +12.50% | 0.01 | 6 | 500 | 0.22 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 45 | 833 | 0.24 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 0.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.16 | -84.22% | 0.00 | 2 | 111 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 11/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.23 | -0.07 | -23.34% | 0.01 | 2 | 365 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.40 | 0.80 | 0.60 | 0.55 | -0.10 | -15.39% | 0.01 | 7 | 929 | 0.31 | -0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 1.25 | 1.90 | 1.58 | 1.45 | -0.38 | -20.77% | 0.02 | 1 | 1,906 | 0.27 | -0.29 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 2.70 | 4.20 | 3.45 | 3.49 | -1.20 | -25.59% | 0.05 | 12 | 329 | 0.20 | -0.63 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 6.20 | 8.80 | 7.50 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 169 | 0.40 | -0.89 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 10.20 | 13.50 | 11.85 | 15.64 | 0.00 | 0.00% | 0.15 | 0 | 140 | 0.49 | -0.98 | 0.01 | 0.00 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 15.10 | 19.00 | 17.05 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 20.10 | 24.00 | 22.05 | 12.02 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 25.00 | 29.00 | 27.00 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 30.00 | 34.00 | 32.00 | 20.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/21/2025 4:00:02 PM EST |
| 105.00 | 35.00 | 39.00 | 37.00 | 23.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/21/2025 4:00:02 PM EST |
| 110.00 | 40.00 | 44.00 | 42.00 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 115.00 | 45.20 | 48.50 | 46.85 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 120.00 | 50.20 | 53.50 | 51.85 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 125.00 | 55.20 | 58.50 | 56.85 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |