Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $86.37 as of 11/21/2025 8:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.70 | 38.60 | 36.65 | % | 0.73 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 55.00 | 30.40 | 33.60 | 32.00 | 35.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:08 PM EST |
| 60.00 | 25.80 | 28.40 | 27.10 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 65.00 | 20.80 | 23.40 | 22.10 | 22.38 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:08 PM EST |
| 70.00 | 15.00 | 18.60 | 16.80 | % | 0.24 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 11/21/2025 4:00:08 PM EST | |||
| 75.00 | 11.50 | 13.20 | 12.35 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.04 | 10/21/2025 | 11/21/2025 4:00:08 PM EST |
| 80.00 | 5.70 | 9.80 | 7.75 | 7.75 | -1.45 | -15.77% | 0.10 | 12 | 12 | 0.64 | 0.88 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 85.00 | 3.70 | 4.20 | 3.95 | 4.17 | -0.73 | -14.90% | 0.05 | 21 | 420 | 0.24 | 0.67 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 90.00 | 1.60 | 1.80 | 1.70 | 1.81 | -0.14 | -7.18% | 0.02 | 74 | 261 | 0.27 | 0.39 | 0.05 | -0.05 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 95.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.16 | -21.06% | 0.01 | 31 | 534 | 0.30 | 0.16 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.27 | -0.13 | -32.50% | 0.00 | 17 | 2,072 | 0.28 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 105.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.09 | -37.50% | 0.00 | 4 | 80 | 0.42 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:08 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.08 | % | 0.00 | 5 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:08 PM EST | |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | -0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:08 PM EST |
| 75.00 | 0.25 | 0.45 | 0.35 | 0.43 | +0.08 | +22.86% | 0.00 | 1 | 38 | 0.40 | -0.04 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 80.00 | 0.80 | 1.35 | 1.08 | 0.95 | -0.13 | -12.04% | 0.01 | 51 | 313 | 0.39 | -0.12 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 85.00 | 2.10 | 2.80 | 2.45 | 2.35 | -0.52 | -18.12% | 0.03 | 47 | 258 | 0.38 | -0.33 | 0.05 | -0.06 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 90.00 | 4.80 | 5.50 | 5.15 | 4.95 | -0.56 | -10.17% | 0.06 | 42 | 1,035 | 0.43 | -0.61 | 0.05 | -0.05 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 95.00 | 7.50 | 9.70 | 8.60 | 8.46 | +0.51 | +6.42% | 0.09 | 2 | 110 | 0.42 | -0.84 | 0.03 | -0.03 | 11/21/2025 | 11/21/2025 4:00:08 PM EST |
| 100.00 | 11.70 | 15.60 | 13.65 | 10.03 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.68 | -0.95 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:08 PM EST |
| 105.00 | 17.00 | 19.50 | 18.25 | 12.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:08 PM EST |
| 110.00 | 21.80 | 24.50 | 23.15 | 22.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 115.00 | 26.80 | 29.50 | 28.15 | 27.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:08 PM EST |
| 120.00 | 31.60 | 34.40 | 33.00 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 125.00 | 36.60 | 39.40 | 38.00 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 130.00 | 41.60 | 44.40 | 43.00 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 135.00 | 46.60 | 50.50 | 48.55 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST | |||
| 140.00 | 51.60 | 54.40 | 53.00 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:08 PM EST |