Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $91.55 as of 10/10/2025 2:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.30 | 40.00 | 38.65 | 38.61 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:07 PM EST |
| 60.00 | 32.70 | 35.00 | 33.85 | 32.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.18 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:07 PM EST |
| 65.00 | 27.10 | 29.80 | 28.45 | 29.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 22.20 | 24.70 | 23.45 | 23.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 17.40 | 19.80 | 18.60 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 80.00 | 12.60 | 14.70 | 13.65 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:59:07 PM EST |
| 85.00 | 7.50 | 9.50 | 8.50 | 7.63 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.82 | 0.97 | 0.02 | -0.02 | 10/8/2025 | 10/10/2025 1:59:07 PM EST |
| 90.00 | 4.40 | 5.20 | 4.80 | 4.69 | +1.59 | +51.29% | 0.05 | 6 | 66 | 0.50 | 0.81 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 95.00 | 1.05 | 1.40 | 1.23 | 1.30 | +0.62 | +91.18% | 0.01 | 38 | 489 | 0.32 | 0.39 | 0.09 | -0.11 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 21 | 642 | 0.30 | 0.07 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 643 | 0.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 760 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 279 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:07 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:07 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:07 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:07 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,958 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 20 | 260 | 0.44 | -0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 90.00 | 0.50 | 0.60 | 0.55 | 0.65 | -0.39 | -37.50% | 0.01 | 26 | 1,583 | 0.41 | -0.19 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 95.00 | 1.90 | 2.40 | 2.15 | 2.10 | -1.00 | -32.26% | 0.02 | 33 | 416 | 0.32 | -0.61 | 0.09 | -0.11 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 100.00 | 5.60 | 8.10 | 6.85 | 7.68 | -0.62 | -7.47% | 0.07 | 3 | 416 | 0.80 | -0.93 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 105.00 | 10.40 | 12.80 | 11.60 | 12.60 | -0.54 | -4.11% | 0.11 | 10 | 77 | 1.07 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:07 PM EST |
| 110.00 | 15.40 | 17.90 | 16.65 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:07 PM EST |
| 115.00 | 20.30 | 23.00 | 21.65 | 23.24 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 120.00 | 25.40 | 28.10 | 26.75 | 28.24 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 125.00 | 29.90 | 32.80 | 31.35 | 33.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:07 PM EST |
| 130.00 | 34.80 | 38.00 | 36.40 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 135.00 | 39.80 | 43.00 | 41.40 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 140.00 | 45.20 | 48.00 | 46.60 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 145.00 | 50.20 | 53.00 | 51.60 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 150.00 | 55.40 | 58.00 | 56.70 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 155.00 | 60.40 | 63.00 | 61.70 | % | 0.40 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST | |||
| 160.00 | 65.20 | 68.00 | 66.60 | % | 0.42 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:07 PM EST |