Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $87.85 as of 3/16/2026 1:18:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.70 | 49.80 | 47.75 | % | 1.19 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 45.00 | 40.70 | 44.80 | 42.75 | % | 0.95 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 50.00 | 35.80 | 40.00 | 37.90 | % | 0.76 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 55.00 | 30.80 | 35.00 | 32.90 | % | 0.60 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 60.00 | 26.50 | 29.60 | 28.05 | 22.51 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:44 PM EST |
| 65.00 | 21.90 | 24.10 | 23.00 | 22.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:44 PM EST |
| 70.00 | 16.90 | 19.30 | 18.10 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:44 PM EST |
| 75.00 | 12.00 | 14.40 | 13.20 | 12.80 | +2.80 | +28.00% | 0.18 | 2 | 53 | 1.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 80.00 | 7.20 | 9.70 | 8.45 | 8.90 | +0.03 | +0.34% | 0.11 | 1 | 130 | 1.35 | 0.96 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 85.00 | 2.85 | 4.20 | 3.53 | 3.44 | -0.65 | -15.90% | 0.04 | 28 | 805 | 0.68 | 0.75 | 0.07 | -0.19 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 90.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.20 | -23.53% | 0.01 | 81 | 1,704 | 0.37 | 0.26 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 659 | 0.54 | 0.02 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,139 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:44 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 16 | 498 | 0.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 17 | 848 | 0.62 | -0.04 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 85.00 | 0.50 | 0.70 | 0.60 | 0.47 | -0.23 | -32.86% | 0.01 | 41 | 948 | 0.44 | -0.25 | 0.07 | -0.19 | 3/16/2026 | 3/16/2026 3:59:44 PM EST |
| 90.00 | 2.20 | 3.00 | 2.60 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.48 | -0.74 | 0.10 | -0.17 | 3/13/2026 | 3/16/2026 3:59:44 PM EST |
| 95.00 | 5.70 | 8.40 | 7.05 | 7.44 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.03 | 3/3/2026 | 3/16/2026 3:59:44 PM EST |
| 100.00 | 11.00 | 13.40 | 12.20 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:44 PM EST |
| 105.00 | 15.70 | 18.30 | 17.00 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST | |||
| 110.00 | 20.70 | 23.30 | 22.00 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:44 PM EST |