Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $87.60 as of 7/22/2026 4:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.80 | 44.00 | 42.40 | 43.70 | 0.00 | 0.00% | 0.94 | 0 | 54 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:04 PM EST |
| 50.00 | 35.80 | 39.00 | 37.40 | 28.35 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:04 PM EST |
| 55.00 | 30.90 | 34.00 | 32.45 | 23.77 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/22/2026 4:00:04 PM EST |
| 60.00 | 25.90 | 28.90 | 27.40 | 25.00 | +5.20 | +26.27% | 0.46 | 4 | 24 | 1.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 65.00 | 21.00 | 24.00 | 22.50 | 23.13 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.04 | 0.99 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 70.00 | 16.10 | 19.10 | 17.60 | 17.09 | -1.41 | -7.63% | 0.25 | 4 | 166 | 0.86 | 0.99 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 75.00 | 11.40 | 14.00 | 12.70 | 12.36 | -1.49 | -10.76% | 0.17 | 6 | 183 | 0.66 | 0.96 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 80.00 | 8.10 | 9.30 | 8.70 | 8.05 | -1.15 | -12.50% | 0.11 | 25 | 374 | 0.50 | 0.87 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 85.00 | 4.10 | 5.30 | 4.70 | 5.00 | -0.45 | -8.26% | 0.06 | 38 | 1,982 | 0.26 | 0.69 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 90.00 | 1.85 | 2.60 | 2.23 | 2.25 | -0.90 | -28.58% | 0.02 | 371 | 1,641 | 0.28 | 0.45 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 95.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.75 | -51.73% | 0.01 | 575 | 633 | 0.27 | 0.22 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 100.00 | 0.20 | 1.50 | 0.85 | 0.27 | -0.33 | -55.00% | 0.01 | 31 | 944 | 0.30 | 0.08 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 252 | 0.32 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | 0.18 | % | 0.00 | 280 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 734 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 45 | 1,295 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.13 | -0.12 | -48.00% | 0.01 | 14 | 523 | 0.59 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.13 | -30.96% | 0.00 | 3,712 | 1,877 | 0.51 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.49 | -0.26 | -34.67% | 0.01 | 50 | 759 | 0.45 | -0.04 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 80.00 | 0.60 | 1.40 | 1.00 | 0.85 | -0.67 | -44.08% | 0.01 | 641 | 4,056 | 0.38 | -0.13 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 85.00 | 1.05 | 2.75 | 1.90 | 2.10 | -0.85 | -28.82% | 0.02 | 27 | 334 | 0.34 | -0.31 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 90.00 | 3.50 | 5.10 | 4.30 | 7.50 | +2.40 | +47.06% | 0.05 | 42 | 155 | 0.34 | -0.55 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 95.00 | 6.80 | 10.00 | 8.40 | 12.05 | +2.15 | +21.72% | 0.09 | 2 | 3 | 0.55 | -0.78 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 100.00 | 11.40 | 14.40 | 12.90 | 18.30 | +7.20 | +64.87% | 0.13 | 1 | 24 | 0.70 | -0.92 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 16.30 | 19.30 | 17.80 | % | 0.17 | 0 | 1 | 0.84 | -0.98 | 0.01 | -0.01 | 7/22/2026 4:00:04 PM EST | |||
| 110.00 | 21.30 | 24.20 | 22.75 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 115.00 | 26.10 | 29.00 | 27.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 120.00 | 31.20 | 34.20 | 32.70 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 125.00 | 36.20 | 39.20 | 37.70 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 130.00 | 41.30 | 44.20 | 42.75 | 46.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/22/2026 4:00:04 PM EST |