Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $104.36 as of 7/29/2025 3:11:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.20 | 54.20 | 52.20 | % | 0.95 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 45.20 | 49.20 | 47.20 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 40.20 | 44.20 | 42.20 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 35.30 | 39.20 | 37.25 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 30.30 | 34.20 | 32.25 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 25.30 | 29.20 | 27.25 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 20.30 | 23.70 | 22.00 | % | 0.26 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 16.60 | 17.80 | 17.20 | 23.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.51 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 11.50 | 13.10 | 12.30 | 11.65 | +1.75 | +17.68% | 0.13 | 1 | 1 | 0.43 | 0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 8.30 | 8.80 | 8.55 | 7.06 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | 0.74 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 5.30 | 5.80 | 5.55 | 5.40 | +1.20 | +28.58% | 0.05 | 9 | 88 | 0.32 | 0.56 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 3.20 | 3.30 | 3.25 | 3.12 | +0.62 | +24.80% | 0.03 | 48 | 99 | 0.31 | 0.39 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 1.75 | 1.90 | 1.83 | 1.70 | +0.40 | +30.77% | 0.02 | 2 | 23 | 0.32 | 0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.90 | 1.25 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.32 | 0.16 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.50 | 0.80 | 0.65 | 0.51 | +0.16 | +45.72% | 0.01 | 3 | 30 | 0.35 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.39 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.10 | 1.75 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.27 | -28.43% | 0.01 | 4 | 47 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 95.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.60 | -29.27% | 0.02 | 13 | 65 | 0.33 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 100.00 | 2.65 | 3.00 | 2.83 | 2.85 | -0.95 | -25.00% | 0.03 | 11 | 37 | 0.32 | -0.26 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 105.00 | 4.60 | 5.20 | 4.90 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.31 | -0.44 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 7.50 | 8.10 | 7.80 | 7.60 | -2.66 | -25.93% | 0.07 | 2 | 6 | 0.31 | -0.61 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 11.10 | 11.70 | 11.40 | 11.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | -0.74 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 15.30 | 16.00 | 15.65 | 15.70 | +3.17 | +25.30% | 0.13 | 2 | 10 | 0.32 | -0.84 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 19.80 | 21.80 | 20.80 | % | 0.17 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 24.20 | 26.60 | 25.40 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 28.80 | 31.70 | 30.25 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 33.70 | 37.00 | 35.35 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 38.10 | 41.90 | 40.00 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 43.40 | 47.00 | 45.20 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 48.70 | 51.90 | 50.30 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 54.00 | 57.00 | 55.50 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 58.20 | 62.00 | 60.10 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 63.10 | 66.90 | 65.00 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 68.20 | 72.00 | 70.10 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 73.20 | 76.80 | 75.00 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 78.10 | 81.50 | 79.80 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |