Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $107.64 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.60 | 55.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 46.20 | 50.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 41.20 | 45.20 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 36.80 | 40.20 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 31.00 | 35.30 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 26.50 | 30.40 | % | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 22.10 | 25.50 | % | 0 | 0 | 0.76 | 0.91 | 0.01 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 90.00 | 18.10 | 20.50 | % | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 14.50 | 15.00 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.82 | 0.02 | -0.06 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 10.70 | 11.10 | 12.30 | +2.10 | +20.59% | 2 | 27 | 0.40 | 0.74 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 7.50 | 7.80 | 7.63 | +0.33 | +4.53% | 14 | 52 | 0.39 | 0.62 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 4.80 | 5.20 | 5.60 | +0.60 | +12.00% | 9 | 133 | 0.38 | 0.48 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 3.00 | 3.30 | 3.14 | +0.14 | +4.67% | 19 | 275 | 0.38 | 0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 1.75 | 2.00 | 2.24 | +0.52 | +30.24% | 10 | 73 | 0.38 | 0.23 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 0.95 | 1.20 | 1.10 | -0.15 | -12.00% | 7 | 290 | 0.37 | 0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.09 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 0.30 | 0.45 | 0.40 | +0.20 | +100.00% | 1 | 6 | 0.39 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 0.10 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 0.05 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 0.05 | 0.25 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 0.05 | 0.25 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 0.05 | 0.25 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 0.15 | 0.30 | % | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.04 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 0.35 | 0.50 | 0.58 | +0.08 | +16.00% | 1 | 5 | 0.45 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.13 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 1.40 | 1.60 | 1.38 | -0.42 | -23.34% | 17 | 200 | 0.42 | -0.18 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 2.55 | 2.75 | 2.10 | -0.70 | -25.00% | 12 | 780 | 0.41 | -0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 4.10 | 4.50 | 4.20 | -0.68 | -13.94% | 41 | 86 | 0.39 | -0.38 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 6.50 | 6.90 | 6.05 | -1.35 | -18.25% | 10 | 109 | 0.38 | -0.52 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 9.60 | 10.10 | 11.40 | 0.00 | 0.00% | 0 | 71 | 0.37 | -0.66 | 0.03 | -0.06 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 13.40 | 13.80 | 15.59 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.77 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 17.70 | 18.20 | 19.62 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.85 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 21.10 | 24.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.91 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 25.50 | 28.70 | 24.10 | 0.00 | 0.00% | 0 | 381 | 0.61 | -0.95 | 0.01 | -0.02 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 30.40 | 34.40 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 145.00 | 35.50 | 39.40 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 150.00 | 40.70 | 44.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 155.00 | 45.40 | 49.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 160.00 | 50.40 | 54.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 165.00 | 55.40 | 59.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |