Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $83.81 as of 2/20/2026 7:36:12 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 | 41.80 | 46.00 | 43.90 | % | 1.10 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 45.00 | 36.80 | 41.00 | 38.90 | % | 0.86 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 50.00 | 31.90 | 36.00 | 33.95 | % | 0.68 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 55.00 | 26.90 | 31.10 | 29.00 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 60.00 | 21.90 | 26.00 | 23.95 | 22.51 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 65.00 | 17.60 | 20.00 | 18.80 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 70.00 | 12.80 | 15.20 | 14.00 | 11.65 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.65 | 0.97 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 3:59:46 PM EST |
| 75.00 | 8.20 | 10.40 | 9.30 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.51 | 0.89 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 80.00 | 5.10 | 5.70 | 5.40 | 5.48 | +0.47 | +9.39% | 0.07 | 32 | 149 | 0.32 | 0.73 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 85.00 | 2.30 | 2.70 | 2.50 | 2.52 | -0.18 | -6.67% | 0.03 | 98 | 597 | 0.31 | 0.47 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 90.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.20 | -21.06% | 0.01 | 147 | 1,252 | 0.29 | 0.22 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.45 | +0.20 | +80.00% | 0.00 | 3 | 443 | 0.31 | 0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 2,075 | 0.37 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 7 | 106 | 0.38 | -0.03 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 75.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.30 | -40.00% | 0.01 | 13 | 318 | 0.36 | -0.11 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 80.00 | 1.00 | 1.45 | 1.23 | 1.23 | -0.45 | -26.79% | 0.02 | 71 | 277 | 0.31 | -0.27 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 85.00 | 3.20 | 3.50 | 3.35 | 3.31 | -0.39 | -10.55% | 0.04 | 25 | 426 | 0.31 | -0.53 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 90.00 | 6.30 | 7.50 | 6.90 | 7.08 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.31 | -0.78 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 95.00 | 10.90 | 12.60 | 11.75 | 9.11 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.56 | -0.92 | 0.02 | -0.02 | 2/4/2026 | 2/20/2026 3:59:46 PM EST |
| 100.00 | 14.40 | 18.30 | 16.35 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 105.00 | 19.90 | 22.60 | 21.25 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 110.00 | 24.10 | 28.30 | 26.20 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST |