Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $90.32 as of 7/27/2026 10:29:20 AM 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 | 42.00 | 45.90 | 43.95 | % | 0.98 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 50.00 | 37.10 | 41.00 | 39.05 | 39.70 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 32.90 | 36.00 | 34.45 | % | 0.63 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 27.30 | 31.20 | 29.25 | % | 0.49 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 23.00 | 25.60 | 24.30 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 17.90 | 21.50 | 19.70 | % | 0.28 | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 75.00 | 13.20 | 16.90 | 15.05 | 15.40 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.64 | 0.87 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 9.40 | 12.60 | 11.00 | 10.05 | -0.25 | -2.43% | 0.14 | 2 | 8 | 0.33 | 0.79 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 6.50 | 7.50 | 7.00 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.33 | 0.68 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 3.70 | 4.40 | 4.05 | 5.51 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.31 | 0.51 | 0.04 | -0.05 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 1.85 | 2.90 | 2.38 | 2.00 | -0.30 | -13.05% | 0.03 | 1 | 54 | 0.32 | 0.33 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 0.85 | 1.45 | 1.15 | 1.10 | -0.55 | -33.34% | 0.01 | 4 | 533 | 0.32 | 0.19 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 0.35 | 2.70 | 1.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | 0.10 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.05 | 1.20 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 14 | 0.58 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 0.20 | 0.50 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.08 | 0.01 | -0.03 | 7/14/2026 | 7/27/2026 4:00:03 PM EST |
| 75.00 | 0.60 | 0.95 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | -0.13 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 80.00 | 1.25 | 1.65 | 1.45 | 1.50 | -0.28 | -15.73% | 0.02 | 18 | 173 | 0.38 | -0.21 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 85.00 | 2.45 | 3.00 | 2.73 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.35 | -0.32 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 90.00 | 4.50 | 5.20 | 4.85 | 5.30 | -0.40 | -7.02% | 0.05 | 9 | 15 | 0.34 | -0.49 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 95.00 | 7.70 | 8.60 | 8.15 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | -0.67 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 100.00 | 10.00 | 13.20 | 11.60 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.81 | 0.03 | -0.03 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 105.00 | 14.60 | 18.30 | 16.45 | % | 0.16 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 110.00 | 19.40 | 23.10 | 21.25 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 115.00 | 24.30 | 28.00 | 26.15 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 120.00 | 29.30 | 32.80 | 31.05 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 125.00 | 34.20 | 38.00 | 36.10 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 130.00 | 39.20 | 43.00 | 41.10 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |