Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $99.64 as of 5/16/2025 8:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.10 | 52.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 55.00 | 43.60 | 47.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 60.00 | 38.10 | 42.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 65.00 | 33.20 | 37.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 70.00 | 28.20 | 32.20 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/16/2025 3:59:48 PM EST |
| 75.00 | 23.30 | 26.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 5/16/2025 3:59:48 PM EST | |||
| 80.00 | 20.00 | 21.40 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.96 | 0.01 | -0.03 | 5/8/2025 | 5/16/2025 3:59:48 PM EST |
| 85.00 | 15.10 | 16.90 | 13.79 | +2.70 | +24.35% | 5 | 23 | 0.64 | 0.91 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 90.00 | 10.60 | 13.20 | 11.00 | +2.10 | +23.60% | 2 | 151 | 0.44 | 0.83 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 95.00 | 7.10 | 7.60 | 6.90 | +0.92 | +15.39% | 7 | 440 | 0.37 | 0.70 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 100.00 | 4.10 | 4.80 | 4.10 | +0.69 | +20.24% | 63 | 157 | 0.38 | 0.52 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 105.00 | 2.00 | 2.25 | 2.10 | +0.65 | +44.83% | 131 | 190 | 0.33 | 0.32 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 110.00 | 0.80 | 1.10 | 0.87 | +0.27 | +45.00% | 56 | 40 | 0.33 | 0.18 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 115.00 | 0.25 | 0.45 | 0.40 | +0.15 | +60.00% | 10 | 11 | 0.32 | 0.09 | 0.02 | -0.03 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 120.00 | 0.05 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.04 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/16/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.20 | 0.07 | -0.33 | -82.50% | 11 | 10 | 1.11 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 0.40 | 0.20 | +0.02 | +11.12% | 2 | 29 | 0.51 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 80.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 7 | 219 | 0.44 | -0.04 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 85.00 | 0.45 | 0.60 | 0.53 | -0.30 | -36.15% | 14 | 201 | 0.41 | -0.09 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 90.00 | 1.05 | 1.25 | 1.15 | -0.82 | -41.63% | 22 | 200 | 0.39 | -0.17 | 0.02 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 95.00 | 2.15 | 2.40 | 2.25 | -1.30 | -36.62% | 87 | 344 | 0.36 | -0.30 | 0.03 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 100.00 | 4.00 | 5.00 | 4.00 | -5.90 | -59.60% | 23 | 42 | 0.36 | -0.48 | 0.04 | -0.06 | 5/16/2025 | 5/16/2025 3:59:48 PM EST |
| 105.00 | 6.90 | 7.20 | 10.52 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.68 | 0.04 | -0.05 | 5/13/2025 | 5/16/2025 3:59:48 PM EST |
| 110.00 | 9.50 | 12.70 | % | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.04 | 5/16/2025 3:59:48 PM EST | |||
| 115.00 | 14.40 | 16.80 | % | 0 | 0 | 0.52 | -0.91 | 0.02 | -0.03 | 5/16/2025 3:59:48 PM EST | |||
| 120.00 | 18.30 | 22.20 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 5/16/2025 3:59:48 PM EST | |||
| 125.00 | 23.30 | 27.20 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 5/16/2025 3:59:48 PM EST | |||
| 130.00 | 29.00 | 32.20 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 135.00 | 34.00 | 37.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST | |||
| 140.00 | 38.30 | 42.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:48 PM EST |