Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $92.56 as of 10/3/2025 9:01:12 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 | 45.60 | 49.60 | 47.60 | % | 1.06 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 50.00 | 40.60 | 44.60 | 42.60 | 46.13 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 35.60 | 39.60 | 37.60 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 30.70 | 34.90 | 32.80 | % | 0.55 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 25.90 | 28.80 | 27.35 | 43.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 22.30 | 24.00 | 23.15 | 54.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 16.90 | 18.40 | 17.65 | 49.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 7/23/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 11.20 | 15.40 | 13.30 | 13.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.66 | 0.87 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 8.80 | 9.90 | 9.35 | 9.25 | -0.55 | -5.62% | 0.11 | 1 | 16 | 0.42 | 0.74 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 5.50 | 6.60 | 6.05 | 5.89 | +0.14 | +2.44% | 0.07 | 10 | 41 | 0.39 | 0.58 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 3.00 | 3.90 | 3.45 | 3.50 | -0.07 | -1.97% | 0.04 | 1 | 106 | 0.36 | 0.42 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 1.45 | 2.35 | 1.90 | 1.88 | -0.02 | -1.06% | 0.02 | 21 | 685 | 0.36 | 0.28 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 0.60 | 1.05 | 0.83 | 0.94 | -0.03 | -3.10% | 0.01 | 13 | 197 | 0.34 | 0.17 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 0.30 | 1.30 | 0.80 | 0.48 | -0.07 | -12.73% | 0.01 | 23 | 1,234 | 0.40 | 0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.25 | -0.30 | -54.55% | 0.00 | 5 | 205 | 0.39 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.90 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.49 | 0.03 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 0.10 | 1.75 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.88 | 0.01 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | 0.01 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.36 | +0.11 | +44.00% | 0.01 | 10 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 0.40 | 0.80 | 0.60 | 0.44 | -0.08 | -15.39% | 0.01 | 1 | 66 | 0.42 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 0.85 | 1.45 | 1.15 | 1.05 | -0.07 | -6.25% | 0.01 | 5 | 936 | 0.39 | -0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 1.85 | 2.40 | 2.13 | 2.25 | -0.10 | -4.26% | 0.03 | 34 | 252 | 0.37 | -0.26 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 3.70 | 4.60 | 4.15 | 4.10 | -0.30 | -6.82% | 0.05 | 220 | 211 | 0.37 | -0.42 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 6.20 | 7.40 | 6.80 | 6.46 | -0.64 | -9.02% | 0.07 | 12 | 456 | 0.36 | -0.58 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 9.90 | 10.40 | 10.15 | 10.10 | -0.75 | -6.92% | 0.10 | 5 | 744 | 0.35 | -0.72 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 12.90 | 16.30 | 14.60 | 14.10 | -0.49 | -3.36% | 0.14 | 2 | 732 | 0.54 | -0.83 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 16.90 | 20.90 | 18.90 | 21.20 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.58 | -0.90 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 21.60 | 25.70 | 23.65 | 17.12 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.66 | -0.95 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 26.40 | 30.30 | 28.35 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.72 | -0.97 | 0.00 | -0.01 | 7/23/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 31.60 | 35.60 | 33.60 | 29.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.80 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 36.60 | 40.60 | 38.60 | 32.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.85 | -0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 41.40 | 45.40 | 43.40 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 140.00 | 46.50 | 50.50 | 48.50 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 145.00 | 51.40 | 55.50 | 53.45 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 150.00 | 56.60 | 60.50 | 58.55 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 155.00 | 61.50 | 65.50 | 63.50 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 160.00 | 66.40 | 70.40 | 68.40 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 165.00 | 71.40 | 75.40 | 73.40 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 170.00 | 76.30 | 80.40 | 78.35 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 175.00 | 81.30 | 85.40 | 83.35 | % | 0.48 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 180.00 | 86.60 | 90.30 | 88.45 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 91.10 | 95.40 | 93.25 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |