Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $82.80 as of 8/24/2026 10:39:12 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 | 40.10 | 43.80 | 41.95 | % | 0.93 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 50.00 | 35.20 | 38.80 | 37.00 | 39.70 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 9:58:55 AM EST |
| 55.00 | 30.10 | 33.90 | 32.00 | % | 0.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 60.00 | 25.10 | 28.90 | 27.00 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 65.00 | 19.90 | 23.90 | 21.90 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 70.00 | 15.70 | 18.50 | 17.10 | % | 0.24 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 75.00 | 11.20 | 13.50 | 12.35 | 6.73 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.62 | 0.91 | 0.02 | -0.03 | 8/19/2026 | 8/24/2026 9:58:55 AM EST |
| 80.00 | 6.30 | 9.30 | 7.80 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.56 | 0.81 | 0.03 | -0.05 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 85.00 | 3.80 | 4.40 | 4.10 | 4.36 | +2.11 | +93.78% | 0.05 | 43 | 435 | 0.37 | 0.63 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 90.00 | 1.60 | 1.85 | 1.73 | 1.95 | +1.20 | +160.00% | 0.02 | 593 | 711 | 0.35 | 0.39 | 0.05 | -0.06 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 95.00 | 0.45 | 0.90 | 0.68 | 0.75 | +0.50 | +200.00% | 0.01 | 39 | 210 | 0.33 | 0.20 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 0.00 | 2 | 547 | 0.31 | 0.09 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 105.00 | 0.05 | 1.55 | 0.80 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.82 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.49 | -96.08% | 0.00 | 1 | 5 | 0.92 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:58:55 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:58:55 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:58:55 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:55 AM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 9:58:55 AM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.29 | -52.73% | 0.00 | 7 | 336 | 0.37 | -0.09 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 80.00 | 0.60 | 0.90 | 0.75 | 0.72 | -0.88 | -55.00% | 0.01 | 10 | 440 | 0.35 | -0.19 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 85.00 | 2.10 | 2.45 | 2.28 | 2.05 | -1.60 | -43.84% | 0.03 | 32 | 159 | 0.37 | -0.37 | 0.04 | -0.06 | 8/24/2026 | 8/24/2026 9:58:55 AM EST |
| 90.00 | 4.60 | 5.20 | 4.90 | 9.98 | 0.00 | 0.00% | 0.05 | 0 | 453 | 0.38 | -0.61 | 0.05 | -0.06 | 8/17/2026 | 8/24/2026 9:58:55 AM EST |
| 95.00 | 7.70 | 9.90 | 8.80 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.54 | -0.80 | 0.03 | -0.04 | 7/22/2026 | 8/24/2026 9:58:55 AM EST |
| 100.00 | 12.30 | 14.10 | 13.20 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.03 | 7/17/2026 | 8/24/2026 9:58:55 AM EST |
| 105.00 | 16.60 | 19.30 | 17.95 | % | 0.17 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 8/24/2026 9:58:55 AM EST | |||
| 110.00 | 21.30 | 25.20 | 23.25 | % | 0.21 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 115.00 | 27.20 | 30.00 | 28.60 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 120.00 | 31.70 | 35.60 | 33.65 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 125.00 | 36.30 | 40.60 | 38.45 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST | |||
| 130.00 | 41.30 | 45.60 | 43.45 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:58:55 AM EST |