Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $49.00 as of 10/23/2026 7:44:47 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 | 17.20 | 19.30 | 18.25 | 20.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 12.40 | 14.00 | 13.20 | 12.35 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.73 | 0.99 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 7.90 | 9.00 | 8.45 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.49 | 0.93 | 0.02 | -0.01 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 4.00 | 4.60 | 4.30 | 4.87 | +0.37 | +8.23% | 0.10 | 7 | 146 | 0.31 | 0.74 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 1.50 | 1.80 | 1.65 | 1.66 | -0.24 | -12.64% | 0.03 | 55 | 1,478 | 0.31 | 0.41 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.54 | +0.04 | +8.00% | 0.01 | 131 | 1,863 | 0.30 | 0.16 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.36 | 0.04 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 742 | 0.40 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/23/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/23/2026 4:00:03 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 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.46 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 21 | 2,548 | 0.35 | -0.07 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 0.99 | +0.14 | +16.48% | 0.02 | 12 | 1,319 | 0.31 | -0.26 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.28 | +0.21 | +6.84% | 0.07 | 2 | 1,623 | 0.31 | -0.59 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 6.90 | 7.80 | 7.35 | 9.49 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.43 | -0.84 | 0.04 | -0.01 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 11.40 | 12.60 | 12.00 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.02 | 0.00 | 10/5/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 16.40 | 18.20 | 17.30 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 21.40 | 23.20 | 22.30 | 25.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 25.90 | 28.10 | 27.00 | 28.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 30.90 | 33.00 | 31.95 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 85.00 | 36.00 | 38.00 | 37.00 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 90.00 | 40.90 | 43.00 | 41.95 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 95.00 | 46.00 | 48.00 | 47.00 | % | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 100.00 | 50.90 | 53.10 | 52.00 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST |