Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $92.91 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.00 | 45.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 36.00 | 40.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 31.10 | 35.20 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 26.30 | 29.90 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 21.40 | 25.10 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 16.90 | 20.70 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 14.10 | 15.40 | 13.80 | -1.00 | -6.76% | 3 | 0 | 0.46 | 0.86 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 10.20 | 10.70 | 10.32 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.76 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 6.10 | 7.20 | 7.10 | +0.10 | +1.43% | 4 | 85 | 0.36 | 0.64 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 4.10 | 4.50 | 4.40 | +0.10 | +2.33% | 2 | 431 | 0.37 | 0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 2.25 | 2.45 | 2.31 | -0.37 | -13.81% | 5 | 96 | 0.36 | 0.33 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 1.05 | 1.30 | 1.25 | -0.05 | -3.85% | 9 | 129 | 0.35 | 0.20 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.20 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.06 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 1.60 | 0.35 | -0.04 | -10.26% | 1 | 3 | 0.66 | -0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.60 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.08 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 1.10 | 1.35 | 1.22 | -0.04 | -3.18% | 34 | 48 | 0.45 | -0.14 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 2.05 | 2.35 | 2.05 | -0.26 | -11.26% | 28 | 144 | 0.43 | -0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 3.20 | 3.90 | 3.60 | -0.30 | -7.70% | 5 | 97 | 0.39 | -0.36 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 5.50 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 312 | 0.38 | -0.52 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 8.90 | 9.40 | 9.35 | 0.00 | 0.00% | 0 | 31 | 0.39 | -0.67 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 12.40 | 13.60 | 13.20 | 0.00 | 0.00% | 0 | 67 | 0.38 | -0.80 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 15.70 | 19.60 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 20.30 | 24.40 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 25.20 | 29.40 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 30.20 | 34.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 35.20 | 39.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 40.20 | 44.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 45.20 | 49.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |