Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $91.01 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.00 | 47.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 39.00 | 42.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 34.00 | 38.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 29.90 | 32.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 24.10 | 28.10 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 20.10 | 23.20 | 18.56 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.96 | 0.01 | -0.05 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 15.40 | 17.50 | 18.53 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.91 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 12.00 | 12.50 | 13.10 | -0.93 | -6.63% | 1 | 995 | 0.67 | 0.84 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 8.10 | 8.60 | 8.30 | -0.90 | -9.79% | 4 | 90 | 0.63 | 0.72 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 5.10 | 5.30 | 5.30 | -0.19 | -3.47% | 6 | 153 | 0.60 | 0.56 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 2.75 | 2.95 | 2.85 | -0.10 | -3.39% | 4 | 328 | 0.57 | 0.39 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 1.30 | 1.45 | 1.37 | +0.03 | +2.24% | 17 | 276 | 0.55 | 0.23 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.55 | 0.65 | 0.60 | -0.02 | -3.23% | 237 | 1,508 | 0.54 | 0.12 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.20 | 0.40 | 0.20 | -0.10 | -33.34% | 8 | 69 | 0.56 | 0.06 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 0.15 | 0.15 | +0.04 | +36.37% | 1 | 103 | 0.54 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.90 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.89 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 1.25 | 0.05 | 0.00 | 0.00% | 2 | 394 | 1.43 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.26 | +0.06 | +30.00% | 1 | 80 | 0.73 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.45 | 0.60 | 0.55 | +0.14 | +34.15% | 1 | 247 | 0.68 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 1.05 | 1.30 | 1.15 | +0.06 | +5.51% | 4 | 368 | 0.64 | -0.16 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 2.20 | 2.50 | 2.25 | -0.04 | -1.75% | 72 | 275 | 0.62 | -0.28 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 4.00 | 4.30 | 4.30 | +0.31 | +7.77% | 13 | 359 | 0.59 | -0.44 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 6.60 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 561 | 0.56 | -0.61 | 0.03 | -0.13 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 10.10 | 10.50 | 10.65 | 0.00 | 0.00% | 0 | 244 | 0.54 | -0.77 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 14.40 | 14.90 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.88 | 0.02 | -0.07 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 17.30 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 87 | 0.83 | -0.94 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 22.30 | 26.20 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 120.00 | 27.20 | 31.10 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 125.00 | 32.20 | 36.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 37.10 | 41.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 42.10 | 46.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |