Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $102.10 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 55.50 | 59.70 | 51.80 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 50.80 | 54.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 45.70 | 49.80 | 41.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 40.80 | 44.90 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 35.90 | 40.00 | % | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 31.10 | 35.00 | 28.60 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.95 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 26.20 | 30.00 | 19.03 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 21.80 | 25.50 | 17.63 | 0.00 | 0.00% | 0 | 61 | 0.82 | 0.86 | 0.01 | -0.04 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 17.20 | 21.00 | 16.91 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.81 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 12.60 | 16.50 | 14.75 | -0.57 | -3.73% | 4 | 127 | 0.45 | 0.75 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 9.40 | 12.40 | 11.15 | -0.16 | -1.42% | 3 | 154 | 0.48 | 0.67 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 5.80 | 9.00 | 7.55 | -0.70 | -8.49% | 36 | 607 | 0.46 | 0.57 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 2.55 | 5.40 | 6.30 | +1.30 | +26.00% | 12 | 108 | 0.35 | 0.43 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 1.90 | 3.80 | 3.00 | -0.67 | -18.26% | 5 | 129 | 0.39 | 0.30 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 3.00 | 1.90 | 0.00 | 0.00% | 0 | 134 | 0.52 | 0.19 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.15 | 2.90 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.44 | 0.15 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.05 | 0.01 | -0.01 | 3/7/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.25 | 0.97 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.03 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.20 | 0.58 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.02 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 122 | 0.63 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 303 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.30 | 0.15 | -0.15 | -50.00% | 5 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.83 | -0.02 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.20 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.04 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 2.75 | 0.50 | -0.01 | -1.97% | 1 | 99 | 0.74 | -0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 59 | 0.80 | -0.03 | 0.01 | -0.01 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.30 | 3.40 | 2.12 | 0.00 | 0.00% | 0 | 110 | 0.61 | -0.14 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 1.80 | 2.15 | 1.85 | -0.22 | -10.63% | 41 | 234 | 0.55 | -0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 2.00 | 3.70 | 2.26 | -0.64 | -22.07% | 15 | 550 | 0.51 | -0.25 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 3.10 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 435 | 0.49 | -0.33 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 5.00 | 6.20 | 5.89 | 0.00 | 0.00% | 0 | 55 | 0.42 | -0.43 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 6.40 | 10.20 | 9.70 | -3.80 | -28.15% | 2 | 38 | 0.39 | -0.57 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 9.60 | 13.70 | 18.30 | 0.00 | 0.00% | 0 | 150 | 0.35 | -0.70 | 0.02 | -0.04 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 13.40 | 17.50 | 22.10 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.81 | 0.02 | -0.03 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 17.90 | 22.00 | 19.50 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.85 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 22.60 | 26.70 | 40.00 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.92 | 0.01 | -0.02 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 27.30 | 31.50 | 44.70 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.95 | 0.01 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 32.30 | 36.20 | 49.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.97 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 37.20 | 41.10 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.01 | 1/30/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 42.20 | 46.20 | 59.80 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.98 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 47.10 | 51.00 | 44.50 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 52.00 | 56.00 | 50.10 | 0.00 | 0.00% | 0 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 57.00 | 61.10 | 51.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 62.00 | 66.10 | 55.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 66.90 | 70.90 | 60.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:59 PM EST |