Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $75.07 as of 4/30/2026 1:58:28 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 | 25.40 | 28.30 | 26.85 | % | 0.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 55.00 | 20.40 | 23.00 | 21.70 | 18.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:54 PM EST |
| 60.00 | 15.40 | 17.70 | 16.55 | % | 0.28 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 65.00 | 10.40 | 12.80 | 11.60 | 11.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.98 | 0.01 | -0.02 | 4/23/2026 | 4/30/2026 1:58:54 PM EST |
| 70.00 | 5.90 | 8.10 | 7.00 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.45 | 0.90 | 0.03 | -0.04 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 75.00 | 3.30 | 3.70 | 3.50 | 3.10 | +0.67 | +27.58% | 0.05 | 25 | 365 | 0.34 | 0.66 | 0.07 | -0.07 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.15 | +20.00% | 0.01 | 67 | 1,520 | 0.31 | 0.29 | 0.07 | -0.06 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 160 | 1,251 | 0.31 | 0.06 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 607 | 0.53 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 509 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:58:54 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 113 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 1:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 160.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 131 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 4,013 | 483 | 0.49 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 0.00 | 34 | 1,519 | 0.37 | -0.10 | 0.03 | -0.04 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 75.00 | 0.95 | 1.20 | 1.08 | 1.17 | -0.85 | -42.08% | 0.01 | 34 | 1,030 | 0.33 | -0.34 | 0.07 | -0.07 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 80.00 | 3.30 | 3.60 | 3.45 | 3.45 | -1.67 | -32.62% | 0.04 | 81 | 808 | 0.32 | -0.71 | 0.07 | -0.06 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 85.00 | 7.40 | 8.30 | 7.85 | 8.30 | -1.40 | -14.44% | 0.09 | 5 | 189 | 0.40 | -0.94 | 0.03 | -0.02 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 90.00 | 12.50 | 14.80 | 13.65 | 14.76 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.01 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 95.00 | 17.30 | 19.80 | 18.55 | 17.97 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 100.00 | 22.40 | 24.70 | 23.55 | 23.20 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:54 PM EST |
| 105.00 | 27.00 | 29.80 | 28.40 | 26.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:58:54 PM EST |
| 110.00 | 31.30 | 34.80 | 33.05 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 115.00 | 36.40 | 39.80 | 38.10 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 120.00 | 41.60 | 44.80 | 43.20 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 125.00 | 46.60 | 49.80 | 48.20 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 130.00 | 51.60 | 54.80 | 53.20 | % | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 135.00 | 56.40 | 59.80 | 58.10 | % | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 140.00 | 61.60 | 64.80 | 63.20 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 145.00 | 66.70 | 69.80 | 68.25 | % | 0.47 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 150.00 | 71.30 | 74.80 | 73.05 | % | 0.49 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 155.00 | 76.60 | 79.80 | 78.20 | % | 0.50 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 160.00 | 80.80 | 85.00 | 82.90 | % | 0.52 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST |