Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $113.25 as of 8/22/2025 3:32:04 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 | 59.80 | 62.70 | 61.25 | % | 1.11 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 54.70 | 57.50 | 56.10 | % | 0.94 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 49.60 | 52.70 | 51.15 | % | 0.79 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 70.00 | 45.20 | 47.70 | 46.45 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 39.60 | 42.60 | 41.10 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 34.70 | 37.70 | 36.20 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 29.80 | 32.60 | 31.20 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 25.10 | 28.40 | 26.75 | 19.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 20.30 | 22.10 | 21.20 | 14.89 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 14.90 | 18.00 | 16.45 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 81 | 0.50 | 0.96 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 11.60 | 13.00 | 12.30 | 11.60 | +1.60 | +16.00% | 0.12 | 5 | 324 | 0.32 | 0.89 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 7.60 | 8.10 | 7.85 | 7.57 | +1.56 | +25.96% | 0.07 | 14 | 366 | 0.29 | 0.76 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 4.40 | 4.80 | 4.60 | 4.30 | +0.99 | +29.91% | 0.04 | 41 | 265 | 0.29 | 0.58 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 1.95 | 2.50 | 2.23 | 2.50 | +0.75 | +42.86% | 0.02 | 151 | 333 | 0.28 | 0.37 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.43 | +59.73% | 0.01 | 10 | 191 | 0.29 | 0.20 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 130.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.13 | +44.83% | 0.00 | 10 | 100 | 0.30 | 0.10 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 48 | 0.33 | 0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 82 | 0.49 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 14 | 117 | 0.37 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.28 | -56.00% | 0.00 | 191 | 1,763 | 0.32 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.65 | -54.17% | 0.01 | 239 | 1,879 | 0.32 | -0.11 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 1.30 | 1.60 | 1.45 | 1.61 | -0.92 | -36.37% | 0.01 | 731 | 159 | 0.31 | -0.24 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 2.95 | 3.50 | 3.23 | 3.35 | -1.74 | -34.19% | 0.03 | 167 | 32 | 0.31 | -0.42 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 5.00 | 6.30 | 5.65 | 6.10 | -2.02 | -24.88% | 0.05 | 2 | 17 | 0.28 | -0.63 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 9.40 | 10.20 | 9.80 | 9.50 | % | 0.08 | 5 | 0 | 0.35 | -0.80 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 130.00 | 12.90 | 15.80 | 14.35 | % | 0.11 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 135.00 | 17.70 | 20.60 | 19.15 | % | 0.14 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 140.00 | 22.50 | 25.60 | 24.05 | % | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 145.00 | 27.50 | 30.60 | 29.05 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 150.00 | 32.70 | 35.60 | 34.15 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 155.00 | 37.50 | 40.50 | 39.00 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 160.00 | 42.30 | 45.60 | 43.95 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 165.00 | 47.50 | 50.60 | 49.05 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 170.00 | 52.50 | 55.60 | 54.05 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 175.00 | 57.50 | 60.20 | 58.85 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 180.00 | 62.50 | 65.60 | 64.05 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 185.00 | 67.40 | 70.40 | 68.90 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |