Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $83.44 as of 2/13/2026 7:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.30 | 35.40 | 33.35 | 32.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 26.30 | 30.40 | 28.35 | 20.41 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 21.30 | 25.40 | 23.35 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 16.80 | 19.20 | 18.00 | 18.07 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 11.60 | 14.70 | 13.15 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 8.30 | 9.20 | 8.75 | 8.40 | +1.25 | +17.49% | 0.12 | 15 | 63 | 0.77 | 0.99 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 3.20 | 4.70 | 3.95 | 4.18 | +0.78 | +22.95% | 0.05 | 21 | 1,064 | 0.57 | 0.85 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 85.00 | 0.65 | 0.90 | 0.78 | 0.90 | +0.15 | +20.00% | 0.01 | 55 | 972 | 0.28 | 0.37 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.17 | -58.63% | 0.00 | 102 | 669 | 0.37 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.51 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/13/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/13/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,075 | 1.28 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 1,114 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 6 | 1,004 | 0.47 | -0.01 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.30 | -42.86% | 0.01 | 41 | 813 | 0.36 | -0.15 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 85.00 | 2.10 | 2.45 | 2.28 | 2.25 | -0.55 | -19.65% | 0.03 | 1 | 337 | 0.33 | -0.63 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 90.00 | 5.70 | 7.70 | 6.70 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.74 | -0.96 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 95.00 | 11.20 | 12.10 | 11.65 | 8.22 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 100.00 | 15.50 | 18.20 | 16.85 | 12.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 105.00 | 19.60 | 23.70 | 21.65 | 17.95 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 110.00 | 24.60 | 28.70 | 26.65 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 115.00 | 29.60 | 33.70 | 31.65 | 27.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:53 PM EST |
| 120.00 | 34.60 | 38.70 | 36.65 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 3:59:53 PM EST |
| 125.00 | 39.60 | 43.70 | 41.65 | 30.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 3:59:53 PM EST |
| 130.00 | 44.60 | 48.70 | 46.65 | 49.84 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 135.00 | 49.60 | 53.70 | 51.65 | 54.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:53 PM EST |
| 140.00 | 54.60 | 58.70 | 56.65 | 27.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 3:59:53 PM EST |
| 145.00 | 59.60 | 63.70 | 61.65 | 56.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:53 PM EST |
| 150.00 | 64.60 | 68.70 | 66.65 | 53.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 3:59:53 PM EST |
| 155.00 | 69.60 | 73.70 | 71.65 | % | 0.46 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 160.00 | 74.60 | 78.70 | 76.65 | % | 0.48 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 165.00 | 79.60 | 83.70 | 81.65 | % | 0.49 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 170.00 | 84.60 | 88.70 | 86.65 | % | 0.51 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 175.00 | 89.60 | 93.70 | 91.65 | % | 0.52 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 180.00 | 94.60 | 98.70 | 96.65 | % | 0.54 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 185.00 | 99.60 | 103.70 | 101.65 | % | 0.55 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST |