Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $88.51 as of 12/12/2025 9:14:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.20 | 39.50 | 37.85 | % | 0.76 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 55.00 | 31.10 | 34.50 | 32.80 | 35.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:54 PM EST |
| 60.00 | 26.50 | 29.50 | 28.00 | 21.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 65.00 | 20.70 | 24.60 | 22.65 | 22.38 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:54 PM EST |
| 70.00 | 15.80 | 19.70 | 17.75 | 16.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:54 PM EST |
| 75.00 | 10.90 | 14.70 | 12.80 | 10.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:54 PM EST |
| 80.00 | 6.00 | 9.00 | 7.50 | 7.82 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.78 | 0.96 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 85.00 | 2.90 | 3.60 | 3.25 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 523 | 0.38 | 0.76 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.30 | 0.31 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.32 | 0.04 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,116 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.60 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.44 | -0.04 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 85.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.34 | -0.24 | 0.07 | -0.10 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 90.00 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 890 | 0.39 | -0.69 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 95.00 | 5.90 | 8.40 | 7.15 | 9.72 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.71 | -0.96 | 0.02 | -0.02 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 100.00 | 10.40 | 14.30 | 12.35 | 10.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:54 PM EST |
| 105.00 | 15.60 | 18.80 | 17.20 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:54 PM EST |
| 110.00 | 20.60 | 23.80 | 22.20 | 22.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:54 PM EST |
| 115.00 | 25.60 | 28.80 | 27.20 | 27.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:54 PM EST |
| 120.00 | 30.40 | 34.40 | 32.40 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 35.60 | 39.20 | 37.40 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 130.00 | 40.40 | 44.00 | 42.20 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 135.00 | 45.60 | 48.80 | 47.20 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 140.00 | 50.60 | 54.00 | 52.30 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |