Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $90.11 as of 2/21/2025 3:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.70 | 37.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 29.10 | 33.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 24.10 | 27.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 19.20 | 23.20 | 27.42 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.97 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 14.60 | 18.50 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 11.90 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.86 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 8.10 | 8.60 | 8.00 | +0.45 | +5.96% | 6 | 16 | 0.46 | 0.74 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 4.90 | 5.30 | 5.10 | -0.10 | -1.93% | 839 | 136 | 0.44 | 0.58 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 2.70 | 2.95 | 2.70 | -0.30 | -10.00% | 50 | 193 | 0.43 | 0.40 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 1.30 | 1.55 | 1.37 | -0.28 | -16.97% | 257 | 350 | 0.42 | 0.24 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 0.50 | 0.75 | 0.70 | -0.08 | -10.26% | 931 | 323 | 0.42 | 0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 93 | 399 | 0.42 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 13 | 929 | 0.43 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.15 | -0.03 | -16.67% | 2 | 133 | 0.65 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 310 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 10 | 67 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | -0.07 | -31.82% | 12 | 29 | 0.51 | -0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 0.25 | 0.45 | 0.45 | -0.18 | -28.58% | 5 | 75 | 0.50 | -0.06 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 80.00 | 0.85 | 1.05 | 0.96 | -0.40 | -29.42% | 48 | 171 | 0.48 | -0.14 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 85.00 | 1.95 | 2.10 | 2.05 | -0.30 | -12.77% | 35 | 166 | 0.47 | -0.26 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 3.70 | 4.00 | 3.90 | -0.40 | -9.31% | 657 | 243 | 0.45 | -0.42 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 95.00 | 6.20 | 6.80 | 6.40 | -0.80 | -11.12% | 18 | 414 | 0.45 | -0.60 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 9.80 | 10.50 | 10.20 | -0.85 | -7.70% | 405 | 776 | 0.45 | -0.76 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 14.10 | 14.80 | 16.06 | 0.00 | 0.00% | 0 | 202 | 0.45 | -0.87 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 18.70 | 21.30 | 19.26 | -0.24 | -1.24% | 1 | 417 | 0.82 | -0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 23.50 | 26.20 | 24.25 | 0.00 | 0.00% | 0 | 199 | 0.91 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 27.80 | 31.20 | 23.05 | 0.00 | 0.00% | 0 | 9 | 1.01 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 125.00 | 32.10 | 36.20 | 30.04 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 130.00 | 37.10 | 41.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:52 PM EST |
| 135.00 | 42.10 | 46.10 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 140.00 | 47.10 | 51.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 145.00 | 52.50 | 56.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 150.00 | 57.10 | 61.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 155.00 | 62.10 | 66.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 160.00 | 67.10 | 71.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 165.00 | 72.10 | 76.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |