Breaking News

Cal-Maine Foods Inc (CALM)

	Symbol	Exchange	Currency
	CALM	NASDAQ	USD	Real-time
	1CALM	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

104.86 -1.02 -0.96%

20:59:59 - Closed. Currency in USD

After Hours

104.92

+0.06

+0.06%

21:54:12 - Real-time Data

Type: Equity

Market: United States

Volume: 1,181,049
Bid/Ask: 0.00 / 0.00
Day's Range: 102.74 - 107.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Cal-Maine Option Chain

Get free option data for CALM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Cal-Maine options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	57.5	61.5	0	45.00	0.03	0%	0	0.05	0
CALM Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCALM\|20250815\|45.00C Delta0.9402 Imp Vol2.8559 Bid57.5 Gamma0.0016 Theoretical61.5 Ask61.5 Theta-0.1759 Intrinsic Value59.86 Volume0 Vega0.0282 Time Value-59.86 Open Interest0 Rho0.0137 Delta / Theta-5.3438 CALM Put 45.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolCALM\|20250815\|45.00P Delta-0.0023 Imp Vol1.3091 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0058 Intrinsic Value-59.86 Volume0 Vega0.0018 Time Value59.89 Open Interest309 Rho-0.0002 Delta / Theta0.4062
0	0%	52.5	56.6	0	50.00	0.18	0%	0	0.15	0
CALM Call 50.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolCALM\|20250815\|50.00C Delta0.9898 Imp Vol1.5589 Bid52.5 Gamma0.017 Theoretical54.55 Ask56.6 Theta-0.0156 Intrinsic Value54.86 Volume0 Vega0.0057 Time Value-54.86 Open Interest0 Rho0.0063 Delta / Theta-63.6469 CALM Put 50.00 Exp: Aug 15, 2025 Last: 0.18 Chg.: 0% SymbolCALM\|20250815\|50.00P Delta-0.0064 Imp Vol1.3103 Bid0 Gamma0.0005 Theoretical0.07 Ask0.15 Theta-0.0142 Intrinsic Value-54.86 Volume0 Vega0.0045 Time Value55.04 Open Interest12 Rho-0.0004 Delta / Theta0.4501
46.6	0%	47.5	51.5	0	55.00	0.15	0%	0	0.75	0
CALM Call 55.00 Exp: Aug 15, 2025 Last: 46.6 Chg.: 0% SymbolCALM\|20250815\|55.00C Delta0.9242 Imp Vol2.2738 Bid47.5 Gamma0.0025 Theoretical51.5 Ask51.5 Theta-0.169 Intrinsic Value49.86 Volume0 Vega0.0342 Time Value-3.26 Open Interest0 Rho0.0173 Delta / Theta-5.4688 CALM Put 55.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolCALM\|20250815\|55.00P Delta-0.0238 Imp Vol1.4745 Bid0 Gamma0.0015 Theoretical0.38 Ask0.75 Theta-0.0497 Intrinsic Value-49.86 Volume0 Vega0.014 Time Value50.01 Open Interest26 Rho-0.0016 Delta / Theta0.4775
					104.86	Price @ Jul 25, 2025 20:20 GMT
2.5	-23.55%	2.35	4	183	105.00	4.7	25%	4.4	4.8	70
CALM Call 105.00 Exp: Aug 15, 2025 Last: 2.5 Chg.: -23.55% SymbolCALM\|20250815\|105.00C Delta0.4859 Imp Vol0.2739 Bid2.35 Gamma0.0585 Theoretical2.5 Ask4 Theta-0.0555 Intrinsic Value-0.14 Volume183 Vega0.0995 Time Value2.64 Open Interest262 Rho0.0224 Delta / Theta-8.751 CALM Put 105.00 Exp: Aug 15, 2025 Last: 4.7 Chg.: 25% SymbolCALM\|20250815\|105.00P Delta-0.5131 Imp Vol0.4206 Bid4.4 Gamma0.0375 Theoretical4.7 Ask4.8 Theta-0.1109 Intrinsic Value0.14 Volume70 Vega0.0992 Time Value4.56 Open Interest170 Rho-0.0336 Delta / Theta4.6287
0.91	-32.59%	0.85	1.1	762	110.00	8.6	15.13%	8.1	8.8	23
CALM Call 110.00 Exp: Aug 15, 2025 Last: 0.91 Chg.: -32.59% SymbolCALM\|20250815\|110.00C Delta0.2306 Imp Vol0.2794 Bid0.85 Gamma0.0434 Theoretical0.91 Ask1.1 Theta-0.0459 Intrinsic Value-5.14 Volume762 Vega0.0763 Time Value6.05 Open Interest508 Rho0.0119 Delta / Theta-5.0283 CALM Put 110.00 Exp: Aug 15, 2025 Last: 8.6 Chg.: 15.13% SymbolCALM\|20250815\|110.00P Delta-0.6541 Imp Vol0.4969 Bid8.1 Gamma0.0292 Theoretical8.6 Ask8.8 Theta-0.1224 Intrinsic Value5.14 Volume23 Vega0.0913 Time Value3.46 Open Interest221 Rho-0.0443 Delta / Theta5.345
0.25	-50%	0.25	0.45	71	115.00	13.8	17.15%	12.6	13.3	10
CALM Call 115.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: -50% SymbolCALM\|20250815\|115.00C Delta0.0787 Imp Vol0.2883 Bid0.25 Gamma0.0203 Theoretical0.25 Ask0.45 Theta-0.0235 Intrinsic Value-10.14 Volume71 Vega0.0368 Time Value10.39 Open Interest518 Rho0.0042 Delta / Theta-3.35 CALM Put 115.00 Exp: Aug 15, 2025 Last: 13.8 Chg.: 17.15% SymbolCALM\|20250815\|115.00P Delta-0.7423 Imp Vol0.5688 Bid12.6 Gamma0.0222 Theoretical12.95 Ask13.3 Theta-0.1236 Intrinsic Value10.14 Volume10 Vega0.0795 Time Value3.66 Open Interest116 Rho-0.0521 Delta / Theta6.008

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CALM Comments

Write your thoughts about Cal-Maine Foods Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.34	-0.84	-1.21%
Crude Oil WTI	65.07	-0.96	-1.45%
Gold	3,338.10	-35.40	-1.05%
Silver	38.325	-0.899	-2.29%
Copper	5.8003	-0.0012	-0.02%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.960	+0.001	+0.01%
Nigeria 2Y	16.754	-0.242	-1.42%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.391	-0.017	-0.39%
U.S. 5Y	3.954	-0.017	-0.43%
U.S. 2Y	3.921	-0.004	-0.10%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
KPELY	13.28	-0.04	-0.30%
CALM	104.86	-1.02	-0.96%
ABBs	635.0	-3.6	-0.56%
INVESTFORT PENEDO.	7.136	+0.041	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K