Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $82.69 as of 7/15/2026 8:55:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 44.00 | 42.60 | % | 1.06 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 45.00 | 36.20 | 39.50 | 37.85 | % | 0.84 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 50.00 | 31.20 | 34.00 | 32.60 | 29.05 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 3:59:54 PM EST |
| 55.00 | 26.20 | 29.00 | 27.60 | 29.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:54 PM EST |
| 60.00 | 21.30 | 23.80 | 22.55 | 15.67 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 3:59:54 PM EST |
| 65.00 | 16.20 | 20.00 | 18.10 | 17.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 3:59:54 PM EST |
| 70.00 | 11.20 | 15.00 | 13.10 | 10.65 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 3:59:54 PM EST |
| 75.00 | 6.70 | 9.90 | 8.30 | 8.36 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 80.00 | 3.10 | 4.90 | 4.00 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 1,026 | 1.04 | 0.91 | 0.10 | -0.03 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 85.00 | 0.25 | 2.50 | 1.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2,161 | 0.37 | 0.21 | 0.12 | -0.11 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.54 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/14/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/14/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.90 | -0.09 | 0.10 | -0.03 | 7/13/2026 | 7/14/2026 3:59:54 PM EST |
| 85.00 | 0.80 | 3.80 | 2.30 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.90 | -0.79 | 0.12 | -0.11 | 7/14/2026 | 7/14/2026 3:59:54 PM EST |
| 90.00 | 5.90 | 8.40 | 7.15 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.29 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/14/2026 3:59:54 PM EST |
| 95.00 | 10.20 | 13.80 | 12.00 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 100.00 | 15.10 | 18.80 | 16.95 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/14/2026 3:59:54 PM EST |
| 105.00 | 20.80 | 23.80 | 22.30 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 110.00 | 25.90 | 28.80 | 27.35 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 115.00 | 30.40 | 33.80 | 32.10 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 120.00 | 35.40 | 38.80 | 37.10 | % | 0.31 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:54 PM EST | |||
| 125.00 | 41.10 | 43.80 | 42.45 | 39.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 3:59:54 PM EST |