Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $57.08 as of 5/8/2024 1:41:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.50 | 33.60 | 32.82 | 0.00 | 0.00% | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 27.50 | 28.20 | 31.60 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 30.00 | 25.30 | 29.10 | 27.74 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 32.50 | 24.30 | 25.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/8/2024 12:59:01 PM EST | |||
| 35.00 | 21.70 | 22.50 | 22.69 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 37.50 | 19.20 | 19.90 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 40.00 | 17.10 | 17.80 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 42.50 | 14.60 | 14.90 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 45.00 | 12.20 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 47.50 | 9.70 | 10.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 50.00 | 7.20 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/8/2024 12:59:01 PM EST |
| 52.50 | 4.60 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.02 | -0.01 | 4/30/2024 | 5/8/2024 12:59:01 PM EST |
| 55.00 | 2.40 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.86 | 0.11 | -0.04 | 5/6/2024 | 5/8/2024 12:59:01 PM EST |
| 57.50 | 0.65 | 0.75 | 0.74 | +0.01 | +1.37% | 7 | 639 | 0.22 | 0.46 | 0.20 | -0.05 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.22 | 0.09 | 0.08 | -0.02 | 5/7/2024 | 5/8/2024 12:59:01 PM EST |
| 62.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 658 | 0.47 | 0.01 | 0.01 | 0.00 | 5/6/2024 | 5/8/2024 12:59:01 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 546 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/8/2024 12:59:01 PM EST |
| 67.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/8/2024 12:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 540 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 12:59:01 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/8/2024 12:59:01 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/8/2024 12:59:01 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 21 | 2.35 | 0.00 | 0.00 | -0.01 | 5/8/2024 12:59:01 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 58 | 1.62 | 0.00 | 0.00 | -0.01 | 5/8/2024 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.42 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/8/2024 12:59:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.24 | 0.00 | 0.00 | -0.01 | 2/6/2024 | 5/8/2024 12:59:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.42 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/8/2024 12:59:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 245 | 1.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/8/2024 12:59:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 242 | 0.97 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 261 | 0.61 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/8/2024 12:59:01 PM EST |
| 50.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 196 | 0.54 | 0.00 | 0.00 | -0.01 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 52.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 249 | 0.40 | -0.02 | 0.02 | -0.01 | 5/2/2024 | 5/8/2024 12:59:01 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 449 | 0.26 | -0.14 | 0.11 | -0.04 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 57.50 | 0.85 | 1.00 | 0.91 | +0.06 | +7.06% | 1 | 748 | 0.23 | -0.54 | 0.20 | -0.05 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 60.00 | 2.70 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 211 | 0.32 | -0.91 | 0.08 | -0.02 | 5/6/2024 | 5/8/2024 12:59:01 PM EST |
| 62.50 | 5.20 | 5.40 | 5.20 | -1.27 | -19.63% | 1 | 2 | 0.42 | -0.99 | 0.01 | 0.00 | 5/8/2024 | 5/8/2024 12:59:01 PM EST |
| 65.00 | 7.60 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/8/2024 12:59:01 PM EST |
| 67.50 | 10.10 | 10.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/8/2024 12:59:01 PM EST |
| 70.00 | 12.60 | 12.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 72.50 | 14.50 | 15.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 75.00 | 17.60 | 18.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 80.00 | 22.50 | 23.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 85.00 | 26.50 | 29.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST | |||
| 90.00 | 31.00 | 34.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2024 12:59:01 PM EST |