Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $113.25 as of 8/22/2025 3:32:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.70 | 62.80 | 61.25 | % | 1.11 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 54.70 | 58.00 | 56.35 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 49.80 | 52.90 | 51.35 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 70.00 | 44.80 | 48.00 | 46.40 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 39.90 | 43.10 | 41.50 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 34.90 | 38.10 | 36.50 | 33.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 30.00 | 33.60 | 31.80 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 25.30 | 28.30 | 26.80 | % | 0.30 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 21.60 | 23.70 | 22.65 | % | 0.24 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 100.00 | 17.50 | 19.10 | 18.30 | 12.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.41 | 0.87 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 13.60 | 15.90 | 14.75 | 13.90 | % | 0.14 | 8 | 0 | 0.44 | 0.79 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 110.00 | 10.10 | 11.80 | 10.95 | 9.23 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.40 | 0.69 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 7.10 | 7.90 | 7.50 | 6.80 | +1.10 | +19.30% | 0.07 | 13 | 42 | 0.36 | 0.57 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 4.60 | 5.10 | 4.85 | 4.56 | +0.76 | +20.00% | 0.04 | 14 | 27 | 0.34 | 0.45 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 2.90 | 3.70 | 3.30 | 2.90 | +0.35 | +13.73% | 0.03 | 12 | 19 | 0.35 | 0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 130.00 | 1.80 | 2.10 | 1.95 | 1.98 | +0.28 | +16.48% | 0.01 | 4 | 6 | 0.34 | 0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 135.00 | 0.95 | 1.35 | 1.15 | 1.22 | % | 0.01 | 3 | 0 | 0.33 | 0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 140.00 | 0.40 | 0.90 | 0.65 | 0.64 | +0.14 | +28.00% | 0.00 | 1 | 4 | 0.33 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | -0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.27 | -27.84% | 0.01 | 13 | 25 | 0.41 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 1.05 | 1.35 | 1.20 | 1.35 | -0.42 | -23.73% | 0.01 | 1 | 35 | 0.38 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 2.10 | 2.45 | 2.28 | 2.20 | -0.80 | -26.67% | 0.02 | 6 | 16 | 0.38 | -0.21 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 3.30 | 3.80 | 3.55 | 3.65 | -0.95 | -20.66% | 0.03 | 19 | 6 | 0.36 | -0.31 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 3.40 | 7.20 | 5.30 | 5.53 | -1.54 | -21.79% | 0.05 | 2 | 5 | 0.35 | -0.43 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 6.70 | 10.00 | 8.35 | 8.10 | % | 0.07 | 4 | 0 | 0.36 | -0.55 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 125.00 | 10.10 | 12.50 | 11.30 | % | 0.09 | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 130.00 | 14.50 | 16.80 | 15.65 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 135.00 | 18.20 | 19.70 | 18.95 | % | 0.14 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 140.00 | 22.80 | 25.60 | 24.20 | % | 0.17 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 145.00 | 27.50 | 30.70 | 29.10 | % | 0.20 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 150.00 | 32.50 | 35.60 | 34.05 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 155.00 | 37.70 | 40.40 | 39.05 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 160.00 | 42.50 | 45.50 | 44.00 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |