Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $95.10 as of 5/27/2025 2:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.80 | 47.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 55.00 | 39.00 | 43.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 33.90 | 38.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 29.10 | 33.10 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 25.30 | 27.30 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 20.80 | 22.60 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 16.20 | 17.10 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 12.10 | 12.90 | % | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 8.70 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.70 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 5.70 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.56 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 3.40 | 3.50 | 3.80 | +0.10 | +2.71% | 10 | 63 | 0.36 | 0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 1.80 | 1.90 | 2.05 | -0.25 | -10.87% | 2 | 38 | 0.34 | 0.27 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 110.00 | 0.80 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 32 | 0.34 | 0.18 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 115.00 | 0.40 | 0.50 | 0.47 | -0.33 | -41.25% | 1 | 20 | 0.33 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 120.00 | 0.05 | 0.75 | % | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 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 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 0.15 | 0.70 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 0.40 | 0.55 | 0.47 | -0.18 | -27.70% | 19 | 1 | 0.45 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 0.80 | 1.00 | 0.89 | -0.14 | -13.60% | 7 | 4 | 0.43 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 85.00 | 1.60 | 1.70 | 1.70 | -0.25 | -12.83% | 1 | 107 | 0.41 | -0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 90.00 | 2.75 | 3.00 | 2.90 | -0.40 | -12.13% | 322 | 88 | 0.39 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 95.00 | 4.70 | 4.90 | 4.80 | -0.20 | -4.00% | 18 | 43 | 0.37 | -0.44 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 100.00 | 7.30 | 7.50 | 7.40 | +0.40 | +5.72% | 2 | 49 | 0.35 | -0.59 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 105.00 | 10.70 | 11.60 | % | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.04 | 5/27/2025 1:59:05 PM EST | |||
| 110.00 | 14.80 | 15.20 | % | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 115.00 | 19.00 | 21.40 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.03 | 5/27/2025 1:59:05 PM EST | |||
| 120.00 | 23.00 | 25.20 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 125.00 | 27.60 | 31.50 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 130.00 | 32.40 | 36.50 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 135.00 | 37.50 | 41.50 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 140.00 | 42.40 | 46.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |