Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $83.85 as of 7/5/2026 8:32:37 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 | 37.10 | 41.00 | 39.05 | % | 0.87 | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 32.20 | 36.10 | 34.15 | 28.35 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 27.30 | 31.10 | 29.20 | 23.77 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 22.50 | 25.30 | 23.90 | 19.80 | 0.00 | 0.00% | 0.40 | 0 | 24 | 0.84 | 0.99 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 17.60 | 21.40 | 19.50 | 17.75 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.87 | 0.94 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 12.80 | 15.90 | 14.35 | 13.35 | +1.95 | +17.11% | 0.20 | 1 | 167 | 0.62 | 0.87 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 8.70 | 11.20 | 9.95 | 9.70 | +0.55 | +6.02% | 0.13 | 4 | 165 | 0.50 | 0.77 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 6.30 | 7.30 | 6.80 | 6.85 | +1.65 | +31.74% | 0.08 | 10 | 301 | 0.41 | 0.64 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 3.70 | 4.80 | 4.25 | 4.00 | +1.20 | +42.86% | 0.05 | 33 | 1,060 | 0.41 | 0.47 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 0.70 | 2.30 | 1.50 | 2.10 | +0.65 | +44.83% | 0.02 | 186 | 799 | 0.31 | 0.28 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.55 | 0.95 | 0.75 | 0.75 | +0.10 | +15.39% | 0.01 | 32 | 209 | 0.33 | 0.13 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.31 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 1.75 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.45 | 0.02 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 | 1.15 | 0.58 | % | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 682 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.21 | -0.09 | -30.00% | 0.01 | 4 | 911 | 0.54 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.24 | -37.50% | 0.01 | 9 | 529 | 0.44 | -0.06 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.01 | 4 | 1,792 | 0.42 | -0.13 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 1.25 | 2.00 | 1.63 | 1.50 | -0.45 | -23.08% | 0.02 | 22 | 609 | 0.40 | -0.23 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 1.00 | 4.50 | 2.75 | 3.40 | -0.30 | -8.11% | 0.03 | 9 | 646 | 0.35 | -0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 4.60 | 6.80 | 5.70 | 5.33 | -1.69 | -24.08% | 0.07 | 2 | 91 | 0.39 | -0.53 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 6.40 | 10.20 | 8.30 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.30 | -0.72 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 10.30 | 14.00 | 12.15 | 18.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.87 | 0.02 | -0.02 | 3/25/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 15.10 | 18.80 | 16.95 | 25.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.56 | -0.96 | 0.01 | -0.01 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 19.70 | 23.50 | 21.60 | % | 0.21 | 0 | 1 | 0.65 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 24.60 | 28.50 | 26.55 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 115.00 | 29.50 | 33.50 | 31.50 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 120.00 | 34.50 | 38.50 | 36.50 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 125.00 | 39.50 | 43.50 | 41.50 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 44.50 | 48.50 | 46.50 | 46.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:57 PM EST |