Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $84.00 as of 2/24/2026 7:43:21 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 | 38.00 | 42.20 | 40.10 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 50.00 | 33.10 | 37.10 | 35.10 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 55.00 | 28.20 | 32.40 | 30.30 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 60.00 | 23.30 | 26.00 | 24.65 | % | 0.41 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 65.00 | 18.70 | 21.20 | 19.95 | % | 0.31 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 70.00 | 14.40 | 16.40 | 15.40 | % | 0.22 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 75.00 | 10.30 | 11.90 | 11.10 | % | 0.15 | 0 | 0 | 0.27 | 0.83 | 0.02 | -0.03 | 2/24/2026 4:00:14 PM EST | |||
| 80.00 | 7.40 | 8.00 | 7.70 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | 0.71 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 85.00 | 4.50 | 4.90 | 4.70 | 4.65 | +0.15 | +3.34% | 0.06 | 5 | 24 | 0.34 | 0.55 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 90.00 | 2.20 | 2.80 | 2.50 | 2.45 | -0.25 | -9.26% | 0.03 | 19 | 50 | 0.33 | 0.38 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 95.00 | 1.00 | 1.55 | 1.28 | 1.17 | -0.13 | -10.00% | 0.01 | 8 | 27 | 0.33 | 0.23 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 100.00 | 0.40 | 0.90 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.13 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 105.00 | 0.15 | 0.40 | 0.28 | 0.32 | % | 0.00 | 1 | 0 | 0.33 | 0.07 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST | |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.43 | % | 0.01 | 4 | 0 | 0.55 | -0.03 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST | |
| 70.00 | 0.40 | 0.95 | 0.68 | 0.76 | +0.14 | +22.59% | 0.01 | 6 | 24 | 0.44 | -0.08 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 75.00 | 1.05 | 1.60 | 1.33 | 1.44 | +0.04 | +2.86% | 0.02 | 18 | 26 | 0.41 | -0.17 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 80.00 | 2.30 | 3.10 | 2.70 | 2.92 | +0.17 | +6.19% | 0.03 | 1 | 27 | 0.41 | -0.29 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 85.00 | 4.40 | 5.20 | 4.80 | 4.66 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.40 | -0.45 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 90.00 | 7.20 | 8.00 | 7.60 | 7.91 | % | 0.08 | 3 | 0 | 0.39 | -0.62 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:14 PM EST | |
| 95.00 | 10.70 | 11.60 | 11.15 | % | 0.12 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.03 | 2/24/2026 4:00:14 PM EST | |||
| 100.00 | 14.40 | 16.70 | 15.55 | % | 0.16 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.02 | 2/24/2026 4:00:14 PM EST | |||
| 105.00 | 18.70 | 22.30 | 20.50 | % | 0.20 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 110.00 | 24.20 | 27.30 | 25.75 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:14 PM EST | |||
| 115.00 | 28.10 | 32.30 | 30.20 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 120.00 | 33.20 | 37.30 | 35.25 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 125.00 | 38.00 | 42.30 | 40.15 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST |