Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $49.21 as of 5/7/2026 8:38:43 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 | 18.00 | 19.60 | 18.80 | 23.85 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 13.10 | 14.60 | 13.85 | % | 0.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 40.00 | 8.20 | 9.60 | 8.90 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 45.00 | 3.50 | 4.40 | 3.95 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.73 | 0.91 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.33 | 0.31 | 0.14 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,841 | 0.47 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.35 | -0.09 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 50.00 | 1.80 | 2.00 | 1.90 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 1,026 | 0.35 | -0.69 | 0.14 | -0.05 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 55.00 | 5.80 | 6.80 | 6.30 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.70 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 60.00 | 10.60 | 12.00 | 11.30 | 6.74 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 65.00 | 15.50 | 16.90 | 16.20 | 12.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 70.00 | 20.50 | 21.90 | 21.20 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 75.00 | 25.50 | 26.90 | 26.20 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 80.00 | 30.50 | 31.90 | 31.20 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 85.00 | 35.50 | 36.90 | 36.20 | 34.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:08 PM EST |