Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $114.23 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 82.00 | 85.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 32.50 | 79.50 | 83.30 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 77.00 | 80.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.50 | 74.50 | 78.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 72.00 | 75.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 42.50 | 69.50 | 73.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 67.00 | 70.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 47.50 | 64.50 | 68.40 | 23.70 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 62.00 | 65.90 | 23.75 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 59.50 | 63.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 57.10 | 60.90 | 21.85 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 4:00:00 PM EST |
| 57.50 | 54.60 | 58.40 | 32.53 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 52.00 | 55.90 | 15.55 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 4:00:00 PM EST |
| 62.50 | 49.50 | 53.40 | 10.45 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 47.00 | 50.90 | 39.22 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 67.50 | 44.60 | 48.60 | 32.12 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 42.00 | 45.90 | 34.82 | 0.00 | 0.00% | 0 | 21 | 1.51 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 72.50 | 40.40 | 42.20 | 36.30 | 0.00 | 0.00% | 0 | 116 | 1.17 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 37.00 | 40.90 | 37.88 | 0.00 | 0.00% | 0 | 73 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 77.50 | 34.70 | 38.40 | 24.80 | 0.00 | 0.00% | 0 | 88 | 1.26 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 32.10 | 35.90 | 29.60 | 0.00 | 0.00% | 0 | 112 | 1.18 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 82.50 | 29.60 | 33.30 | 22.00 | 0.00 | 0.00% | 0 | 9 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 27.10 | 30.80 | 28.98 | 0.00 | 0.00% | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 87.50 | 24.70 | 28.40 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 22.30 | 25.90 | 23.57 | 0.00 | 0.00% | 0 | 60 | 0.89 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 92.50 | 19.80 | 23.40 | 15.84 | 0.00 | 0.00% | 0 | 38 | 0.83 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 18.90 | 19.50 | 20.52 | 0.00 | 0.00% | 0 | 162 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 97.50 | 14.70 | 18.40 | 15.30 | 0.00 | 0.00% | 0 | 32 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 13.80 | 14.50 | 13.80 | 0.00 | 0.00% | 0 | 143 | 0.44 | 0.97 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 9.30 | 9.90 | 9.66 | 0.00 | 0.00% | 0 | 426 | 0.32 | 0.85 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 5.40 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 455 | 0.30 | 0.67 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 2.85 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 291 | 0.29 | 0.45 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 1.30 | 1.45 | 1.23 | 0.00 | 0.00% | 0 | 108 | 0.29 | 0.25 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 117 | 0.29 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 0.20 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 48 | 0.30 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.32 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | 0.68 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 69 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.01 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 70 | 0.99 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 167 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 275 | 0.71 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 84 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 212 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 87.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 261 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 92.50 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.20 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 97.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 410 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 411 | 0.33 | -0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 113 | 0.31 | -0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 2.40 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 185 | 0.30 | -0.33 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 4.70 | 5.00 | 5.45 | 0.00 | 0.00% | 0 | 84 | 0.28 | -0.55 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 8.00 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 99 | 0.28 | -0.75 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 12.20 | 12.90 | 13.20 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 15.80 | 19.30 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 135.00 | 21.10 | 24.20 | 24.50 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.98 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 25.50 | 29.40 | 28.50 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |