Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $68.77 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.10 | 31.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 24.30 | 28.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 22.10 | 26.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 19.80 | 23.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 17.10 | 21.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 12.10 | 16.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 57.50 | 9.80 | 13.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 7.60 | 10.70 | 9.10 | +0.10 | +1.12% | 10 | 267 | 0.79 | 0.98 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 4.70 | 8.60 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.93 | 0.03 | -0.03 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 4.30 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 221 | 0.29 | 0.85 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 2.40 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.68 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 1.00 | 1.15 | 1.00 | -0.11 | -9.91% | 4 | 105 | 0.27 | 0.42 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 0.30 | 0.40 | 0.40 | +0.11 | +37.94% | 20 | 724 | 0.26 | 0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 172 | 0.26 | 0.07 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.02 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 601 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.02 | 0.01 | -0.02 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.07 | 0.03 | -0.03 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.30 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 45 | 0.32 | -0.15 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 0.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 118 | 0.29 | -0.32 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 1.90 | 2.05 | 1.90 | -0.35 | -15.56% | 9 | 848 | 0.28 | -0.58 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 3.60 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.81 | 0.07 | -0.04 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 5.80 | 8.00 | 3.90 | 0.00 | 0.00% | 0 | 250 | 0.78 | -0.93 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 6.60 | 9.60 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 9.10 | 13.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 14.10 | 18.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 19.10 | 22.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 24.10 | 28.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |