Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $82.80 as of 8/24/2026 7:36:04 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 | 37.90 | 42.00 | 39.95 | 42.90 | 0.00 | 0.00% | 0.89 | 0 | 73 | 1.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 33.00 | 37.00 | 35.00 | 38.90 | 0.00 | 0.00% | 0.70 | 0 | 23 | 1.25 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 28.00 | 32.10 | 30.05 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 23.70 | 27.20 | 25.45 | % | 0.42 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 65.00 | 19.80 | 22.30 | 21.05 | % | 0.32 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 70.00 | 15.00 | 17.40 | 16.20 | % | 0.23 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 75.00 | 11.00 | 12.70 | 11.85 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.43 | 0.81 | 0.02 | -0.04 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 6.50 | 8.60 | 7.55 | 9.50 | +1.92 | +25.33% | 0.09 | 1 | 17 | 0.36 | 0.69 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 4.60 | 7.00 | 5.80 | 5.55 | +1.30 | +30.59% | 0.07 | 13 | 213 | 0.44 | 0.54 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 2.80 | 3.20 | 3.00 | 2.85 | +0.50 | +21.28% | 0.03 | 38 | 293 | 0.38 | 0.38 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 0.70 | 2.60 | 1.65 | 1.61 | +0.31 | +23.85% | 0.02 | 93 | 93 | 0.37 | 0.25 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 0.65 | 1.15 | 0.90 | 0.90 | +0.27 | +42.86% | 0.01 | 40 | 417 | 0.38 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.09 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 0.15 | 0.55 | 0.35 | 0.38 | +0.13 | +52.00% | 0.00 | 4 | 5 | 0.41 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.30 | -60.00% | 0.00 | 75 | 5 | 0.51 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.12 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | -0.02 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.08 | -18.61% | 0.01 | 10 | 6 | 0.47 | -0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.55 | -0.48 | -46.61% | 0.01 | 24 | 111 | 0.44 | -0.10 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 0.80 | 1.45 | 1.13 | 1.40 | -1.05 | -42.86% | 0.02 | 32 | 56 | 0.37 | -0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 2.60 | 3.00 | 2.80 | 2.75 | -0.88 | -24.25% | 0.03 | 60 | 244 | 0.40 | -0.31 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 4.60 | 6.00 | 5.30 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.42 | -0.46 | 0.03 | -0.05 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 7.20 | 9.90 | 8.55 | 6.90 | -3.20 | -31.69% | 0.10 | 2 | 125 | 0.44 | -0.62 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 10.30 | 11.90 | 11.10 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 100.00 | 14.00 | 17.60 | 15.80 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | -0.85 | 0.02 | -0.03 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 18.60 | 21.10 | 19.85 | % | 0.19 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 110.00 | 23.40 | 27.40 | 25.40 | 23.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 7/23/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 28.30 | 32.40 | 30.35 | % | 0.26 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 120.00 | 33.30 | 37.30 | 35.30 | 32.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 38.30 | 42.30 | 40.30 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 130.00 | 43.30 | 47.20 | 45.25 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |