Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $102.90 as of 7/4/2025 12:41:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.00 | 55.00 | 53.00 | % | 1.06 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 45.90 | 50.00 | 47.95 | % | 0.87 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 40.90 | 45.00 | 42.95 | % | 0.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 36.70 | 39.80 | 38.25 | % | 0.59 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 31.70 | 34.90 | 33.30 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 26.20 | 29.40 | 27.80 | 26.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 21.00 | 24.30 | 22.65 | 17.92 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 15.90 | 19.30 | 17.60 | 15.49 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.02 | 6/17/2025 | 7/3/2025 12:58:54 PM EST |
| 90.00 | 11.10 | 14.10 | 12.60 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.72 | 0.97 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 7.60 | 9.00 | 8.30 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.43 | 0.87 | 0.03 | -0.07 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 4.20 | 4.90 | 4.55 | 4.32 | -0.52 | -10.75% | 0.05 | 2 | 179 | 0.33 | 0.68 | 0.05 | -0.10 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 1.40 | 1.90 | 1.65 | 1.67 | -0.36 | -17.74% | 0.02 | 3 | 189 | 0.31 | 0.39 | 0.06 | -0.09 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 392 | 0.31 | 0.15 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.76 | 0.04 | 0.01 | -0.02 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2,070 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 150 | 0.47 | -0.01 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.57 | -0.03 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 0.40 | 0.70 | 0.55 | 0.59 | +0.02 | +3.51% | 0.01 | 7 | 257 | 0.37 | -0.13 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 1.25 | 1.85 | 1.55 | 1.62 | +0.12 | +8.00% | 0.02 | 5 | 175 | 0.34 | -0.32 | 0.05 | -0.10 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 3.50 | 4.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.32 | -0.61 | 0.06 | -0.09 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 6.10 | 9.00 | 7.55 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.54 | -0.85 | 0.04 | -0.05 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 115.00 | 10.70 | 14.20 | 12.45 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 120.00 | 15.40 | 19.20 | 17.30 | % | 0.14 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 125.00 | 20.20 | 23.90 | 22.05 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 130.00 | 25.20 | 29.30 | 27.25 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 135.00 | 30.40 | 34.30 | 32.35 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 140.00 | 35.10 | 39.20 | 37.15 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |