Cboe Global Markets

CALM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cal-Maine Foods Inc (calm)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
108.68
Ask: 
113.01
Vol: 
1,471,336
Last: 
111.16
Change: 
+3.01 (+2.7832%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CALM 100.000
11.1
+2.95
10.8
11.8
18
0.47
0.9829
0.0086
665
CALM 105.000
5.4
+1.4
6.1
6.6
38
0.32
0.872
0.0435
463
CALM 110.000
3
+1.5
2.6
3
139
0.33
0.5523
0.0731
1116
CALM 115.000
1.2
+0.6
1
1.35
392
0.36
0.2581
0.0456
748
CALM 120.000
0.4
+0.05
0.4
0.65
92
0.39
0.1196
0.0236
407
CALM 125.000
0.2
+0.05
0.1
0.25
54
0.4
0.0586
0.0126
150
Fri Aug 15 2025
Strike
CALM 100.000
CALM 105.000
CALM 110.000
CALM 115.000
CALM 120.000
CALM 125.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CALM 100.000
0.57
-0.455
0.35
0.7
148
0.39
-0.1319
0.0248
1488
CALM 105.000
1.65
-1.1
1.4
1.7
21
0.35
-0.2961
0.0434
195
CALM 110.000
4.2
-1.55
3.5
3.9
24
0.34
-0.5417
0.0515
237
CALM 115.000
8.2
-1.6
7
7.4
14
0.35
-0.7614
0.0397
112
CALM 120.000
17.8
+0
10.1
13.3
0
0.51
-0.889
0.0236
175
CALM 125.000
18.25
+0
14.1
18.1
0
0
-0.9496
0.0126
25
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.