Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $81.98 as of 12/26/2025 7:45:14 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 | 30.50 | 34.50 | 32.50 | 33.60 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 25.70 | 29.70 | 27.70 | 47.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 21.00 | 24.50 | 22.75 | 31.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 16.30 | 19.80 | 18.05 | 30.97 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.76 | 0.92 | 0.01 | -0.02 | 9/30/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 11.30 | 15.40 | 13.35 | 13.20 | -1.80 | -12.00% | 0.19 | 3 | 16 | 0.67 | 0.85 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 7.30 | 11.30 | 9.30 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | 0.74 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 3.90 | 7.10 | 5.50 | 5.70 | -0.50 | -8.07% | 0.07 | 11 | 31 | 0.36 | 0.59 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 1.95 | 3.70 | 2.83 | 3.27 | -0.41 | -11.15% | 0.03 | 11 | 81 | 0.34 | 0.39 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 1.30 | 1.70 | 1.50 | 1.65 | -0.25 | -13.16% | 0.02 | 7 | 164 | 0.35 | 0.22 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.60 | 1.00 | 0.80 | 0.83 | -0.01 | -1.19% | 0.01 | 3 | 247 | 0.36 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.05 | -10.00% | 0.00 | 3 | 344 | 0.39 | 0.06 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 0.05 | 1.25 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.44 | 0.03 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 78 | 0.38 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 77 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 | 0.15 | 0.08 | 0.13 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.14 | +45.17% | 0.01 | 2 | 4 | 0.43 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 1.00 | +0.10 | +11.12% | 0.01 | 1 | 55 | 0.42 | -0.15 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.90 | 2.00 | 1.45 | 1.90 | +0.10 | +5.56% | 0.02 | 37 | 147 | 0.39 | -0.26 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.50 | +0.10 | +2.95% | 0.04 | 24 | 355 | 0.35 | -0.41 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 4.10 | 8.00 | 6.05 | 5.76 | +0.56 | +10.77% | 0.07 | 1 | 144 | 0.31 | -0.61 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 7.60 | 11.70 | 9.65 | 9.50 | +1.20 | +14.46% | 0.11 | 2 | 147 | 0.48 | -0.78 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 11.90 | 16.00 | 13.95 | 13.52 | +1.52 | +12.67% | 0.15 | 1 | 56 | 0.50 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 100.00 | 16.70 | 20.50 | 18.60 | 17.70 | 0.00 | 0.00% | 0.19 | 0 | 161 | 0.52 | -0.94 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 105.00 | 21.50 | 25.50 | 23.50 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.60 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 110.00 | 26.50 | 30.50 | 28.50 | 28.30 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.65 | -0.98 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:52 PM EST |
| 115.00 | 31.40 | 35.50 | 33.45 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 120.00 | 36.40 | 40.50 | 38.45 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:52 PM EST |
| 125.00 | 41.40 | 45.30 | 43.35 | 30.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:52 PM EST |
| 130.00 | 46.30 | 50.40 | 48.35 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 135.00 | 51.30 | 55.40 | 53.35 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 140.00 | 56.30 | 60.30 | 58.30 | 27.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/26/2025 3:59:52 PM EST |
| 145.00 | 61.20 | 65.30 | 63.25 | 56.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:52 PM EST |
| 150.00 | 66.20 | 70.30 | 68.25 | 53.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:52 PM EST |
| 155.00 | 71.20 | 75.30 | 73.25 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 160.00 | 76.20 | 80.30 | 78.25 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 81.20 | 85.20 | 83.20 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 86.10 | 90.20 | 88.15 | % | 0.52 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 91.10 | 95.20 | 93.15 | % | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 96.10 | 100.20 | 98.15 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 101.10 | 105.20 | 103.15 | % | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |