Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $56.87 as of 4/29/2024 3:13:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.80 | 34.20 | % | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 27.50 | 28.50 | 31.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 25.90 | 29.20 | % | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.50 | 24.20 | 25.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 22.60 | 23.20 | % | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.50 | 20.10 | 20.80 | % | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 40.00 | 17.80 | 18.10 | 17.80 | +0.53 | +3.07% | 140 | 46 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 42.50 | 15.30 | 15.50 | 15.30 | % | 140 | 38 | 1.38 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST | |
| 45.00 | 12.70 | 13.00 | 12.70 | -2.60 | -17.00% | 480 | 94 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 47.50 | 10.30 | 10.60 | 10.10 | -3.22 | -24.18% | 480 | 135 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 50.00 | 7.80 | 8.00 | 7.60 | -0.30 | -3.80% | 490 | 96 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 52.50 | 5.30 | 5.60 | 5.20 | -1.52 | -22.62% | 480 | 157 | 0.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 55.00 | 2.75 | 3.30 | 5.05 | 0.00 | 0.00% | 0 | 537 | 0.67 | 0.86 | 0.16 | -0.01 | 4/23/2024 | 4/29/2024 2:59:02 PM EST |
| 57.50 | 1.00 | 1.10 | 0.95 | +0.25 | +35.72% | 153 | 593 | 0.23 | 0.47 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 60.00 | 0.25 | 0.35 | 0.27 | +0.02 | +8.00% | 5 | 342 | 0.24 | 0.15 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 62.50 | 0.05 | 0.25 | 0.14 | +0.04 | +40.00% | 2 | 671 | 0.30 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 65.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 537 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 67.50 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 70.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 108 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 2:59:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 2:59:02 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 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 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 58 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/29/2024 2:59:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 245 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:59:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 240 | 0.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 238 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:59:02 PM EST |
| 50.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 9 | 229 | 0.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 55.00 | 0.50 | 0.55 | 0.54 | -0.25 | -31.65% | 53 | 312 | 0.25 | -0.14 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 57.50 | 1.40 | 1.50 | 1.58 | -0.42 | -21.00% | 24 | 755 | 0.23 | -0.53 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 60.00 | 3.10 | 3.40 | 3.50 | -0.80 | -18.61% | 11 | 417 | 0.24 | -0.85 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 62.50 | 5.50 | 5.70 | 6.47 | +1.22 | +23.24% | 1 | 159 | 0.36 | -0.97 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 65.00 | 7.20 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 135 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 67.50 | 10.40 | 10.70 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.80 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:59:02 PM EST |
| 70.00 | 13.00 | 13.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 72.50 | 13.90 | 15.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 75.00 | 17.90 | 18.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 80.00 | 22.70 | 23.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 85.00 | 27.30 | 30.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 90.00 | 32.50 | 35.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |