Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $92.21 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 51.70 | 55.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 49.20 | 53.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 46.70 | 50.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 44.20 | 48.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 41.80 | 45.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 39.20 | 43.10 | 23.76 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 34.20 | 38.30 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 29.30 | 33.40 | 27.70 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 27.30 | 29.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 24.40 | 28.50 | 39.05 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 22.80 | 25.90 | 44.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 21.00 | 21.70 | 21.70 | -1.20 | -5.24% | 2 | 70 | 0.86 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 18.40 | 20.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 16.90 | 17.30 | 14.19 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.89 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 14.70 | 15.20 | 35.24 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.02 | 1/22/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 11.10 | 13.20 | 14.56 | 0.00 | 0.00% | 0 | 98 | 0.60 | 0.78 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 10.80 | 11.20 | 12.09 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.71 | 0.02 | -0.04 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 9.10 | 9.50 | 10.70 | 0.00 | 0.00% | 0 | 52 | 0.55 | 0.65 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 7.50 | 7.80 | 9.60 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.59 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 6.00 | 6.40 | 6.30 | -1.10 | -14.87% | 2 | 370 | 0.51 | 0.52 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 4.80 | 5.10 | 5.00 | -0.70 | -12.29% | 24 | 128 | 0.49 | 0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | -0.80 | -17.03% | 22 | 288 | 0.48 | 0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 2.90 | 3.10 | 3.00 | -0.50 | -14.29% | 1 | 92 | 0.47 | 0.33 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 2.15 | 2.35 | 2.32 | -0.48 | -17.15% | 3 | 326 | 0.46 | 0.27 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 1.10 | 1.35 | 1.13 | -0.42 | -27.10% | 1 | 838 | 0.44 | 0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 376 | 0.44 | 0.10 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.25 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 871 | 0.44 | 0.06 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 2.35 | 0.26 | 0.00 | 0.00% | 0 | 184 | 0.61 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.05 | 2.25 | 0.37 | 0.00 | 0.00% | 0 | 182 | 0.63 | 0.02 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.90 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.73 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 124 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 0.74 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 0.20 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.40 | 0.55 | 0.44 | -0.31 | -41.34% | 2 | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.60 | 0.70 | 0.63 | +0.15 | +31.25% | 2 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.85 | 1.00 | 0.91 | +0.19 | +26.39% | 2 | 28 | 0.55 | -0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 1.15 | 1.40 | 1.15 | -0.65 | -36.12% | 1 | 20 | 0.54 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 1.65 | 1.85 | 1.73 | +0.40 | +30.08% | 2 | 102 | 0.54 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 2.20 | 2.40 | 2.28 | +0.23 | +11.22% | 1 | 67 | 0.53 | -0.17 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 2.90 | 3.20 | 2.37 | 0.00 | 0.00% | 0 | 565 | 0.53 | -0.22 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 3.80 | 4.00 | 4.00 | +0.96 | +31.58% | 1 | 212 | 0.52 | -0.29 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 4.70 | 5.00 | 4.93 | +0.88 | +21.73% | 7 | 321 | 0.51 | -0.35 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 5.80 | 6.10 | 5.97 | +0.77 | +14.81% | 5 | 161 | 0.51 | -0.41 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 7.00 | 7.30 | 7.10 | +0.94 | +15.26% | 1 | 1,711 | 0.50 | -0.48 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 8.40 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 224 | 0.49 | -0.55 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 9.30 | 11.10 | 9.75 | +1.15 | +13.38% | 1 | 241 | 0.49 | -0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 10.80 | 12.90 | 14.13 | 0.00 | 0.00% | 0 | 179 | 0.48 | -0.67 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 12.60 | 14.90 | 14.70 | 0.00 | 0.00% | 0 | 66 | 0.48 | -0.73 | 0.02 | -0.04 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 16.70 | 19.50 | 25.92 | 0.00 | 0.00% | 0 | 513 | 0.51 | -0.83 | 0.02 | -0.03 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 20.40 | 24.40 | 26.58 | 0.00 | 0.00% | 0 | 166 | 0.75 | -0.90 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 25.60 | 27.80 | 37.50 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.94 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 29.80 | 33.90 | 15.80 | 0.00 | 0.00% | 0 | 48 | 0.86 | -0.96 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 35.00 | 38.60 | 22.20 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.98 | 0.00 | -0.01 | 2/5/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 39.60 | 43.70 | 26.30 | 0.00 | 0.00% | 0 | 154 | 0.98 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 44.60 | 48.60 | 26.60 | 0.00 | 0.00% | 0 | 32 | 1.03 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 50.30 | 52.30 | 60.40 | 0.00 | 0.00% | 0 | 14 | 0.89 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 54.50 | 58.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 59.50 | 63.50 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 64.50 | 68.50 | 56.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 69.50 | 73.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 74.60 | 78.40 | 65.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 79.50 | 83.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |