Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $82.99 as of 11/26/2025 8:10:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.80 | 40.50 | 38.65 | % | 0.86 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 31.90 | 35.50 | 33.70 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 26.80 | 29.80 | 28.30 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 60.00 | 22.40 | 25.90 | 24.15 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 65.00 | 18.40 | 20.70 | 19.55 | % | 0.30 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 70.00 | 13.70 | 15.70 | 14.70 | % | 0.21 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 75.00 | 9.60 | 10.80 | 10.20 | 10.70 | -0.80 | -6.96% | 0.14 | 1 | 3 | 0.43 | 0.79 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 6.10 | 6.60 | 6.35 | 6.60 | -1.26 | -16.04% | 0.08 | 10 | 21 | 0.36 | 0.65 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 3.10 | 4.70 | 3.90 | 4.48 | +0.22 | +5.17% | 0.05 | 3 | 28 | 0.36 | 0.48 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 1.70 | 2.65 | 2.18 | 2.00 | -0.29 | -12.67% | 0.02 | 10 | 134 | 0.35 | 0.31 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 1.40 | 0.83 | 0.95 | -0.12 | -11.22% | 0.01 | 7 | 215 | 0.31 | 0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 0.15 | 0.55 | 0.35 | 0.52 | -0.05 | -8.78% | 0.00 | 4 | 73 | 0.34 | 0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | 0.03 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.60 | 0.33 | 0.30 | +0.18 | +150.00% | 0.00 | 1 | 54 | 0.42 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.05 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 70.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 61 | 0.38 | -0.12 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 75.00 | 1.25 | 1.50 | 1.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.36 | -0.21 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 80.00 | 1.55 | 3.00 | 2.28 | 2.60 | -0.10 | -3.71% | 0.03 | 5 | 105 | 0.31 | -0.35 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 85.00 | 3.00 | 5.90 | 4.45 | 5.01 | +0.21 | +4.38% | 0.05 | 3 | 88 | 0.30 | -0.52 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 90.00 | 7.00 | 10.00 | 8.50 | 8.00 | +1.50 | +23.08% | 0.09 | 1 | 106 | 0.36 | -0.69 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 95.00 | 10.50 | 12.80 | 11.65 | 11.74 | +1.91 | +19.43% | 0.12 | 2 | 656 | 0.46 | -0.82 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 100.00 | 14.90 | 19.10 | 17.00 | 15.89 | +1.89 | +13.50% | 0.17 | 5 | 34 | 0.60 | -0.91 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 105.00 | 20.00 | 22.90 | 21.45 | % | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 110.00 | 25.00 | 28.30 | 26.65 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 115.00 | 30.00 | 33.70 | 31.85 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 120.00 | 35.00 | 38.80 | 36.90 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 125.00 | 40.00 | 43.80 | 41.90 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 130.00 | 45.00 | 48.60 | 46.80 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 135.00 | 50.00 | 53.60 | 51.80 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 140.00 | 55.20 | 59.00 | 57.10 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |