Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $77.50 as of 4/10/2026 7:03:23 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 | 29.50 | 32.00 | 30.75 | % | 0.68 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 24.40 | 26.60 | 25.50 | % | 0.51 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 19.50 | 21.70 | 20.60 | % | 0.37 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 13.80 | 16.60 | 15.20 | % | 0.25 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 65.00 | 9.70 | 11.30 | 10.50 | % | 0.16 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 70.00 | 4.30 | 7.10 | 5.70 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.71 | 0.97 | 0.02 | -0.03 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 75.00 | 0.75 | 1.75 | 1.25 | 1.35 | 0.00 | 0.00% | 0.02 | 8 | 178 | 0.45 | 0.58 | 0.16 | -0.32 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.55 | 0.03 | 0.03 | -0.03 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 854 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1,203 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 784 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 190 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 7.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:08 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 96 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 299 | 0.55 | -0.03 | 0.02 | -0.03 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 75.00 | 0.60 | 1.25 | 0.93 | 0.85 | +0.10 | +13.34% | 0.01 | 267 | 822 | 0.45 | -0.42 | 0.16 | -0.32 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 80.00 | 3.90 | 5.70 | 4.80 | 4.72 | +0.17 | +3.74% | 0.06 | 231 | 478 | 1.28 | -0.97 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 85.00 | 9.30 | 10.20 | 9.75 | 9.41 | -0.19 | -1.98% | 0.11 | 4 | 105 | 1.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 90.00 | 12.90 | 16.30 | 14.60 | 14.75 | 0.00 | 0.00% | 0.16 | 0 | 81 | 2.78 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 95.00 | 17.90 | 21.40 | 19.65 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 100.00 | 23.40 | 26.10 | 24.75 | 16.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 105.00 | 28.40 | 31.10 | 29.75 | % | 0.28 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 110.00 | 32.80 | 36.60 | 34.70 | % | 0.32 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 115.00 | 37.80 | 41.40 | 39.60 | % | 0.34 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 120.00 | 42.80 | 46.40 | 44.60 | % | 0.37 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 125.00 | 47.80 | 51.70 | 49.75 | % | 0.40 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |