Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $92.87 as of 10/7/2025 8:20:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 36.00 | 40.00 | 38.00 | 38.61 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:54 PM EST |
| 60.00 | 31.40 | 35.00 | 33.20 | 32.00 | 0.00 | 0.00% | 0.55 | 0 | 12 | 2.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:54 PM EST |
| 65.00 | 26.30 | 30.00 | 28.15 | 29.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:54 PM EST |
| 70.00 | 21.40 | 24.40 | 22.90 | 21.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:54 PM EST |
| 75.00 | 17.30 | 19.30 | 18.30 | % | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 80.00 | 12.10 | 14.40 | 13.25 | 33.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.05 | 0.97 | 0.01 | -0.02 | 8/21/2025 | 10/7/2025 3:59:54 PM EST |
| 85.00 | 6.50 | 10.30 | 8.40 | 8.42 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.93 | 0.88 | 0.03 | -0.06 | 10/6/2025 | 10/7/2025 3:59:54 PM EST |
| 90.00 | 3.70 | 4.60 | 4.15 | 4.56 | +0.36 | +8.58% | 0.05 | 1 | 57 | 0.45 | 0.67 | 0.06 | -0.10 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 95.00 | 0.75 | 1.50 | 1.13 | 1.40 | -0.10 | -6.67% | 0.01 | 22 | 463 | 0.35 | 0.35 | 0.06 | -0.11 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 28 | 579 | 0.39 | 0.11 | 0.04 | -0.06 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 6 | 655 | 0.46 | 0.02 | 0.01 | -0.02 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 783 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 280 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/7/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/7/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/7/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 8 | 1,970 | 0.48 | -0.03 | 0.01 | -0.02 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 25 | 266 | 0.39 | -0.12 | 0.03 | -0.06 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 1.02 | -0.18 | -15.00% | 0.01 | 73 | 1,573 | 0.32 | -0.33 | 0.06 | -0.10 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.35 | -0.14 | -4.02% | 0.04 | 5 | 430 | 0.30 | -0.65 | 0.06 | -0.11 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 100.00 | 7.00 | 7.60 | 7.30 | 6.85 | -0.44 | -6.04% | 0.07 | 1 | 566 | 0.42 | -0.89 | 0.04 | -0.06 | 10/7/2025 | 10/7/2025 3:59:54 PM EST |
| 105.00 | 10.90 | 13.10 | 12.00 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.81 | -0.98 | 0.01 | -0.02 | 10/6/2025 | 10/7/2025 3:59:54 PM EST |
| 110.00 | 15.10 | 18.90 | 17.00 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.14 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:54 PM EST |
| 115.00 | 20.10 | 23.90 | 22.00 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/7/2025 3:59:54 PM EST |
| 120.00 | 25.20 | 29.00 | 27.10 | 26.55 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:54 PM EST |
| 125.00 | 30.10 | 34.00 | 32.05 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/7/2025 3:59:54 PM EST |
| 130.00 | 35.10 | 39.00 | 37.05 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 135.00 | 40.30 | 44.00 | 42.15 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 140.00 | 45.10 | 49.00 | 47.05 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 145.00 | 50.10 | 54.00 | 52.05 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 150.00 | 55.20 | 59.00 | 57.10 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 155.00 | 60.10 | 64.00 | 62.05 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST | |||
| 160.00 | 65.20 | 68.90 | 67.05 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:54 PM EST |