Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $78.70 as of 3/26/2026 8:28:22 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 | 26.80 | 31.10 | 28.95 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 22.30 | 26.10 | 24.20 | % | 0.44 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 17.80 | 21.30 | 19.55 | % | 0.33 | 0 | 15 | 0.93 | 0.95 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 13.50 | 16.30 | 14.90 | 13.95 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.73 | 0.88 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 9.00 | 11.90 | 10.45 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 113 | 0.45 | 0.78 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 6.00 | 7.40 | 6.70 | 6.92 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.42 | 0.64 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 3.60 | 5.00 | 4.30 | 4.90 | +1.05 | +27.28% | 0.05 | 6 | 521 | 0.43 | 0.48 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 1.90 | 2.75 | 2.33 | 2.45 | +0.70 | +40.00% | 0.03 | 43 | 804 | 0.41 | 0.33 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 1.15 | 1.40 | 1.28 | 1.37 | +0.16 | +13.23% | 0.01 | 11 | 535 | 0.41 | 0.20 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.40 | 0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.85 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.41 | 0.06 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 135 | 0.80 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 66 | 0.87 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 113 | 0.70 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.49 | -0.05 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 0.50 | 1.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.45 | -0.12 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 1.05 | 2.10 | 1.58 | 1.70 | +0.17 | +11.12% | 0.02 | 3 | 1,214 | 0.43 | -0.22 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 2.40 | 3.90 | 3.15 | 3.17 | -0.03 | -0.94% | 0.04 | 4 | 349 | 0.42 | -0.36 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 3.70 | 7.80 | 5.75 | 5.54 | -0.65 | -10.51% | 0.07 | 1 | 608 | 0.43 | -0.52 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 7.70 | 9.40 | 8.55 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.38 | -0.67 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 10.70 | 14.80 | 12.75 | 12.65 | +0.65 | +5.42% | 0.14 | 4 | 551 | 0.64 | -0.80 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 15.10 | 19.10 | 17.10 | % | 0.18 | 0 | 43 | 0.67 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 100.00 | 19.70 | 23.90 | 21.80 | % | 0.22 | 0 | 20 | 0.73 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 105.00 | 24.70 | 28.90 | 26.80 | % | 0.26 | 0 | 5 | 0.76 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 110.00 | 29.50 | 33.60 | 31.55 | % | 0.29 | 0 | 10 | 0.84 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 115.00 | 34.60 | 38.80 | 36.70 | % | 0.32 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 39.50 | 43.60 | 41.55 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 125.00 | 44.50 | 48.50 | 46.50 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 49.40 | 53.60 | 51.50 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 54.50 | 58.40 | 56.45 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 59.40 | 63.70 | 61.55 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 64.40 | 68.70 | 66.55 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 69.40 | 73.40 | 71.40 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 74.30 | 78.50 | 76.40 | % | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 79.30 | 83.60 | 81.45 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |