Options Chain for MCCORMICK & CO INC COM NON VTG (MKC) - $62.00 as of 1/28/2026 9:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 28.80 | 27.20 | % | 0.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 40.00 | 21.70 | 23.70 | 22.70 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 45.00 | 16.80 | 18.80 | 17.80 | 21.22 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 12:58:59 PM EST |
| 50.00 | 11.90 | 13.90 | 12.90 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 12:58:59 PM EST |
| 55.00 | 7.00 | 8.90 | 7.95 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | 0.98 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 12:58:59 PM EST |
| 60.00 | 2.85 | 3.10 | 2.98 | 2.65 | -1.20 | -31.17% | 0.05 | 46 | 361 | 0.18 | 0.78 | 0.09 | -0.03 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.30 | -42.86% | 0.01 | 167 | 2,241 | 0.20 | 0.18 | 0.09 | -0.02 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 1,896 | 0.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 400 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 12:58:59 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 12:58:59 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 12:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 12:58:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 6 | 155 | 0.30 | -0.02 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.23 | +85.19% | 0.01 | 18 | 895 | 0.22 | -0.22 | 0.09 | -0.03 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 65.00 | 2.85 | 3.40 | 3.13 | 3.13 | +0.34 | +12.19% | 0.05 | 10 | 5,708 | 0.25 | -0.82 | 0.09 | -0.02 | 1/28/2026 | 1/28/2026 12:58:59 PM EST |
| 70.00 | 6.40 | 8.50 | 7.45 | 9.57 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.38 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 12:58:59 PM EST |
| 75.00 | 11.40 | 14.20 | 12.80 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 12:58:59 PM EST |
| 80.00 | 16.40 | 19.20 | 17.80 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 85.00 | 21.40 | 24.30 | 22.85 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST | |||
| 90.00 | 26.40 | 29.30 | 27.85 | 23.81 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 12:58:59 PM EST |
| 95.00 | 31.30 | 34.30 | 32.80 | 33.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 12:58:59 PM EST |
| 100.00 | 36.30 | 39.30 | 37.80 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:58:59 PM EST |