Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $79.58 as of 1/7/2026 8:43:41 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 | 28.20 | 32.10 | 30.15 | % | 0.67 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 50.00 | 23.70 | 27.10 | 25.40 | % | 0.51 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 55.00 | 18.90 | 22.10 | 20.50 | 22.57 | -1.32 | -5.53% | 0.37 | 1 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 60.00 | 13.90 | 17.10 | 15.50 | 17.67 | -1.23 | -6.51% | 0.26 | 1 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 65.00 | 8.90 | 12.10 | 10.50 | 15.33 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.41 | 0.98 | 0.01 | -0.03 | 12/31/2025 | 1/7/2026 9:58:52 AM EST |
| 70.00 | 4.00 | 7.40 | 5.70 | 5.50 | -3.16 | -36.49% | 0.08 | 2 | 18 | 1.04 | 0.89 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 75.00 | 1.60 | 2.45 | 2.03 | 1.96 | -3.41 | -63.51% | 0.03 | 81 | 185 | 0.37 | 0.63 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.40 | -2.05 | -83.68% | 0.01 | 204 | 482 | 0.40 | 0.22 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.64 | -76.19% | 0.00 | 373 | 1,194 | 0.45 | 0.04 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 299 | 933 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 14 | 1,041 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 7 | 3,268 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 9:58:52 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.97 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 9:58:52 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 9:58:52 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 9:58:52 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 11 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 52 | 133 | 0.54 | -0.02 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.07 | -23.34% | 0.00 | 206 | 827 | 0.40 | -0.11 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 75.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.53 | +45.30% | 0.02 | 367 | 1,813 | 0.38 | -0.37 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 80.00 | 4.20 | 5.90 | 5.05 | 5.08 | +1.93 | +61.27% | 0.06 | 380 | 2,123 | 0.31 | -0.78 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 85.00 | 9.70 | 10.40 | 10.05 | 10.21 | +2.71 | +36.14% | 0.12 | 45 | 957 | 0.61 | -0.96 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 90.00 | 13.40 | 15.60 | 14.50 | 14.63 | +3.73 | +34.22% | 0.16 | 1 | 449 | 0.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 9:58:52 AM EST |
| 95.00 | 18.40 | 20.90 | 19.65 | 12.85 | 0.00 | 0.00% | 0.21 | 0 | 650 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 9:58:52 AM EST |
| 100.00 | 23.20 | 26.10 | 24.65 | 19.67 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.19 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 9:58:52 AM EST |
| 105.00 | 28.10 | 31.80 | 29.95 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 110.00 | 33.10 | 36.70 | 34.90 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 115.00 | 38.10 | 41.80 | 39.95 | 33.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:58:52 AM EST |
| 120.00 | 43.10 | 47.10 | 45.10 | % | 0.38 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 125.00 | 48.10 | 52.10 | 50.10 | 43.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:58:52 AM EST |
| 130.00 | 53.00 | 57.10 | 55.05 | 48.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:58:52 AM EST |
| 135.00 | 58.00 | 62.10 | 60.05 | % | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 9:58:52 AM EST | |||
| 140.00 | 63.00 | 67.10 | 65.05 | 58.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 9:58:52 AM EST |