Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $95.14 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.10 | 37.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 28.10 | 32.30 | 25.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 22.70 | 27.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 18.20 | 22.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 77.50 | 15.60 | 19.60 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 13.40 | 17.20 | 15.00 | +0.55 | +3.81% | 2 | 4 | 0.52 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 10.90 | 14.80 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 10.40 | 12.00 | 10.30 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.89 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 8.30 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 57 | 0.33 | 0.83 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 6.30 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 209 | 0.32 | 0.75 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 4.60 | 5.00 | 4.49 | -0.65 | -12.65% | 21 | 41 | 0.31 | 0.64 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 3.20 | 3.50 | 3.30 | -0.10 | -2.95% | 38 | 102 | 0.30 | 0.52 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 2.05 | 2.30 | 2.25 | +0.04 | +1.81% | 1 | 68 | 0.29 | 0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 1.25 | 1.45 | 1.44 | -0.05 | -3.36% | 3 | 155 | 0.29 | 0.29 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.35 | 0.55 | 0.51 | +0.11 | +27.50% | 2 | 281 | 0.28 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.05 | 0.25 | 0.21 | +0.07 | +50.00% | 1 | 6 | 0.29 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.04 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.07 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.35 | 0.50 | 0.38 | -0.10 | -20.84% | 5 | 123 | 0.32 | -0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 0.70 | 0.85 | 0.82 | +0.12 | +17.15% | 1 | 80 | 0.31 | -0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 1.20 | 1.40 | 1.10 | -0.50 | -31.25% | 3 | 34 | 0.30 | -0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 1.95 | 2.15 | 1.95 | -0.05 | -2.50% | 4 | 56 | 0.30 | -0.36 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 3.00 | 3.20 | 3.20 | -0.05 | -1.54% | 45 | 16 | 0.29 | -0.48 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 4.30 | 4.60 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.60 | 0.05 | -0.05 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 6.00 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.71 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 8.60 | 11.90 | % | 0 | 0 | 0.28 | -0.88 | 0.03 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 13.40 | 17.40 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 18.40 | 22.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 23.40 | 27.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 28.40 | 32.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 33.40 | 37.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 38.40 | 42.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |