Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $107.53 as of 8/12/2025 1:00:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.20 | 64.40 | 62.30 | 51.80 | 0.00 | 0.00% | 1.38 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/12/2025 11:58:56 AM EST |
| 50.00 | 55.20 | 59.40 | 57.30 | % | 1.15 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 55.00 | 50.20 | 54.40 | 52.30 | 46.60 | 0.00 | 0.00% | 0.95 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 45.20 | 49.40 | 47.30 | % | 0.79 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 40.20 | 44.40 | 42.30 | 43.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 70.00 | 35.20 | 39.20 | 37.20 | 38.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 30.20 | 34.40 | 32.30 | 19.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/12/2025 11:58:56 AM EST |
| 80.00 | 25.60 | 28.30 | 26.95 | 27.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 20.20 | 24.30 | 22.25 | 21.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 15.30 | 18.20 | 16.75 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 11.60 | 13.10 | 12.35 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 7.20 | 7.60 | 7.40 | 7.50 | -0.20 | -2.60% | 0.07 | 7 | 156 | 0.65 | 0.98 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 105.00 | 2.70 | 3.10 | 2.90 | 2.60 | -0.90 | -25.72% | 0.03 | 2 | 493 | 0.30 | 0.78 | 0.09 | -0.23 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.52 | -0.38 | -42.23% | 0.01 | 19 | 865 | 0.34 | 0.27 | 0.09 | -0.20 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 755 | 0.43 | 0.03 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 165.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:56 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.69 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 17 | 554 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 1,234 | 0.51 | -0.02 | 0.02 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 105.00 | 0.45 | 0.95 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 6 | 249 | 0.42 | -0.22 | 0.09 | -0.23 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 110.00 | 3.00 | 3.60 | 3.30 | 3.35 | +0.45 | +15.52% | 0.03 | 1 | 242 | 0.43 | -0.73 | 0.09 | -0.20 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 7.60 | 8.10 | 7.85 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.58 | -0.97 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 120.00 | 12.20 | 14.40 | 13.30 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 125.00 | 15.60 | 19.80 | 17.70 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 130.00 | 20.60 | 24.80 | 22.70 | 44.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:56 AM EST |
| 135.00 | 25.60 | 29.80 | 27.70 | 49.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:56 AM EST |
| 140.00 | 30.60 | 34.80 | 32.70 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:56 AM EST |
| 145.00 | 35.60 | 39.80 | 37.70 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:56 AM EST |
| 150.00 | 40.60 | 44.80 | 42.70 | 44.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 8/12/2025 11:58:56 AM EST |
| 155.00 | 45.60 | 49.80 | 47.70 | 50.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 8/12/2025 11:58:56 AM EST |
| 160.00 | 50.60 | 54.80 | 52.70 | 51.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 11:58:56 AM EST |
| 165.00 | 55.60 | 59.80 | 57.70 | 55.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 11:58:56 AM EST |
| 170.00 | 60.60 | 64.80 | 62.70 | 60.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 11:58:56 AM EST |
| 175.00 | 65.60 | 69.80 | 67.70 | % | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 180.00 | 70.60 | 74.80 | 72.70 | % | 0.40 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 185.00 | 75.60 | 79.80 | 77.70 | % | 0.42 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |