Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $75.14 as of 6/2/2026 12:37:03 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 | 33.00 | 37.00 | 35.00 | % | 0.88 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 45.00 | 27.90 | 32.00 | 29.95 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 50.00 | 23.00 | 26.90 | 24.95 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:07 AM EST | |||
| 55.00 | 19.40 | 21.80 | 20.60 | % | 0.37 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 6/2/2026 11:59:07 AM EST | |||
| 60.00 | 14.20 | 16.40 | 15.30 | 15.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | 0.94 | 0.01 | -0.03 | 4/13/2026 | 6/2/2026 11:59:07 AM EST |
| 65.00 | 10.10 | 12.50 | 11.30 | % | 0.17 | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.04 | 6/2/2026 11:59:07 AM EST | |||
| 70.00 | 6.00 | 6.90 | 6.45 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.37 | 0.74 | 0.03 | -0.05 | 5/19/2026 | 6/2/2026 11:59:07 AM EST |
| 75.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.60 | -14.29% | 0.05 | 4 | 136 | 0.33 | 0.54 | 0.05 | -0.05 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 80.00 | 1.40 | 1.90 | 1.65 | 1.60 | -0.29 | -15.35% | 0.02 | 1 | 172 | 0.31 | 0.31 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.22 | -26.83% | 0.01 | 8 | 1,303 | 0.32 | 0.16 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.18 | -45.00% | 0.00 | 1 | 126 | 0.35 | 0.07 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 95.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 6/2/2026 11:59:07 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:59:07 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 11:59:07 AM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 11:59:07 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 11:59:07 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 11:59:07 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 6/2/2026 11:59:07 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 11:59:07 AM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | -0.06 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 11:59:07 AM EST |
| 65.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.05 | -7.15% | 0.01 | 5 | 76 | 0.38 | -0.13 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 70.00 | 1.50 | 1.90 | 1.70 | 1.79 | +0.39 | +27.86% | 0.02 | 1 | 247 | 0.36 | -0.26 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 75.00 | 3.20 | 3.80 | 3.50 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.30 | -0.46 | 0.05 | -0.05 | 6/1/2026 | 6/2/2026 11:59:07 AM EST |
| 80.00 | 6.10 | 7.10 | 6.60 | 5.01 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.34 | -0.69 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 11:59:07 AM EST |
| 85.00 | 8.90 | 11.50 | 10.20 | 7.11 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.47 | -0.84 | 0.03 | -0.03 | 5/14/2026 | 6/2/2026 11:59:07 AM EST |
| 90.00 | 13.70 | 16.30 | 15.00 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.55 | -0.93 | 0.02 | -0.01 | 5/26/2026 | 6/2/2026 11:59:07 AM EST |
| 95.00 | 18.70 | 21.30 | 20.00 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 6/2/2026 11:59:07 AM EST | |||
| 100.00 | 23.70 | 26.50 | 25.10 | 24.90 | +0.40 | +1.64% | 0.25 | 2 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:59:07 AM EST |
| 105.00 | 29.20 | 32.20 | 30.70 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 110.00 | 33.50 | 37.50 | 35.50 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 115.00 | 38.50 | 42.50 | 40.50 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 120.00 | 43.50 | 47.50 | 45.50 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST | |||
| 125.00 | 48.50 | 52.50 | 50.50 | % | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:59:07 AM EST |