Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $103.52 as of 9/18/2025 10:22:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.40 | 50.30 | 48.35 | 57.76 | 0.00 | 0.00% | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:07 PM EST |
| 60.00 | 41.50 | 45.30 | 43.40 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 65.00 | 36.80 | 40.30 | 38.55 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 70.00 | 31.40 | 35.00 | 33.20 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 75.00 | 27.00 | 30.40 | 28.70 | % | 0.38 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 80.00 | 21.70 | 25.40 | 23.55 | 34.51 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:07 PM EST |
| 85.00 | 16.70 | 20.30 | 18.50 | % | 0.22 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 90.00 | 11.80 | 15.40 | 13.60 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 95.00 | 7.50 | 10.50 | 9.00 | 22.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.81 | 0.98 | 0.01 | -0.03 | 8/25/2025 | 9/17/2025 4:00:07 PM EST |
| 100.00 | 3.50 | 4.10 | 3.80 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.89 | 0.84 | 0.07 | -0.33 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.43 | 0.35 | 0.10 | -0.35 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.86 | 0.04 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.97 | -0.02 | 0.01 | -0.03 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 100.00 | 0.15 | 1.40 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,697 | 0.71 | -0.16 | 0.07 | -0.33 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 105.00 | 1.45 | 2.55 | 2.00 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,869 | 0.37 | -0.65 | 0.10 | -0.35 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 110.00 | 6.40 | 6.80 | 6.60 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.94 | -0.96 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 115.00 | 10.80 | 12.60 | 11.70 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 91 | 1.94 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:07 PM EST |
| 120.00 | 14.70 | 18.50 | 16.60 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:07 PM EST |
| 125.00 | 19.70 | 23.60 | 21.65 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:07 PM EST |
| 130.00 | 24.80 | 28.60 | 26.70 | % | 0.21 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 135.00 | 29.70 | 33.60 | 31.65 | % | 0.23 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 140.00 | 34.80 | 38.50 | 36.65 | % | 0.26 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 145.00 | 39.80 | 43.60 | 41.70 | % | 0.29 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 150.00 | 45.30 | 48.60 | 46.95 | % | 0.31 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 155.00 | 49.70 | 53.30 | 51.50 | % | 0.33 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 160.00 | 55.00 | 58.60 | 56.80 | % | 0.35 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 165.00 | 59.90 | 63.20 | 61.55 | % | 0.37 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 170.00 | 64.90 | 68.60 | 66.75 | % | 0.39 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 175.00 | 69.70 | 73.60 | 71.65 | % | 0.41 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 180.00 | 75.00 | 78.20 | 76.60 | % | 0.43 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST | |||
| 185.00 | 79.80 | 83.60 | 81.70 | % | 0.44 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:07 PM EST |