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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.00 | 48.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 39.30 | 43.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 34.20 | 38.30 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 29.60 | 33.50 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 24.70 | 28.10 | % | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 20.10 | 24.10 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.04 | 2/21/2025 3:59:52 PM EST | |||
| 75.00 | 17.70 | 18.30 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 13.70 | 14.40 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 10.30 | 11.00 | % | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 90.00 | 7.40 | 8.00 | 7.60 | % | 7 | 0 | 0.48 | 0.58 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 95.00 | 5.10 | 5.50 | 4.75 | % | 5 | 0 | 0.47 | 0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 100.00 | 3.30 | 3.90 | 3.50 | -0.13 | -3.59% | 6 | 2 | 0.47 | 0.35 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 105.00 | 2.20 | 2.55 | 2.10 | % | 12 | 0 | 0.47 | 0.25 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 110.00 | 1.25 | 1.50 | 1.39 | -0.18 | -11.47% | 28 | 4 | 0.46 | 0.18 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 1.00 | 0.70 | -0.30 | -30.00% | 2 | 40 | 0.46 | 0.12 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 120.00 | 0.45 | 0.65 | 0.65 | % | 17 | 0 | 0.46 | 0.08 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 125.00 | 0.20 | 0.55 | % | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 130.00 | 0.05 | 2.35 | % | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 135.00 | 0.05 | 1.45 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.10 | 0.30 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.25 | 0.55 | 0.40 | % | 2 | 0 | 0.56 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 70.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 4 | 2 | 0.55 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 75.00 | 1.25 | 1.40 | % | 0 | 0 | 0.51 | -0.13 | 0.01 | -0.05 | 2/21/2025 3:59:52 PM EST | |||
| 80.00 | 2.25 | 2.75 | % | 0 | 0 | 0.52 | -0.21 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 85.00 | 3.70 | 4.20 | 4.31 | +0.34 | +8.57% | 1 | 1 | 0.50 | -0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 90.00 | 5.80 | 6.40 | 6.90 | % | 4 | 0 | 0.49 | -0.42 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 95.00 | 8.40 | 9.00 | 8.65 | -0.85 | -8.95% | 10 | 1 | 0.48 | -0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 100.00 | 11.60 | 12.30 | % | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.06 | 2/21/2025 3:59:52 PM EST | |||
| 105.00 | 15.40 | 16.10 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.75 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 110.00 | 19.60 | 20.30 | 20.50 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.82 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 115.00 | 22.80 | 26.60 | % | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 120.00 | 27.40 | 31.30 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 125.00 | 32.50 | 36.20 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 130.00 | 37.10 | 41.10 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 135.00 | 42.20 | 46.50 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST |