Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $84.85 as of 8/7/2026 7:49:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.20 | 42.10 | 40.15 | 49.25 | 0.00 | 0.00% | 0.89 | 0 | 48 | 2.68 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 33.30 | 37.10 | 35.20 | 28.35 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:57 PM EST |
| 55.00 | 28.10 | 32.10 | 30.10 | 23.77 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 23.10 | 27.10 | 25.10 | 28.40 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 18.10 | 22.10 | 20.10 | 20.30 | -7.29 | -26.43% | 0.31 | 8 | 41 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 13.70 | 17.10 | 15.40 | 15.50 | +1.15 | +8.02% | 0.22 | 7 | 32 | 1.09 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 9.00 | 12.20 | 10.60 | 11.43 | 0.00 | 0.00% | 0.14 | 0 | 159 | 0.84 | 0.95 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 4.30 | 7.70 | 6.00 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 329 | 0.67 | 0.82 | 0.04 | -0.09 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 2.00 | 3.80 | 2.90 | 2.50 | +0.30 | +13.64% | 0.03 | 33 | 1,695 | 0.40 | 0.55 | 0.07 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.55 | 0.95 | 0.75 | 0.80 | +0.02 | +2.57% | 0.01 | 30 | 1,461 | 0.34 | 0.25 | 0.05 | -0.08 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 1,616 | 0.38 | 0.08 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 919 | 0.48 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 385 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 310 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.00 | 102 | 710 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,300 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,833 | 0.78 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 755 | 0.45 | -0.05 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.64 | -0.16 | -20.00% | 0.01 | 3 | 3,921 | 0.38 | -0.18 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.95 | 3.10 | 2.03 | 2.02 | -0.73 | -26.55% | 0.02 | 4 | 454 | 0.34 | -0.45 | 0.07 | -0.11 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 4.40 | 6.50 | 5.45 | 6.24 | 0.00 | 0.00% | 0.06 | 0 | 413 | 0.57 | -0.75 | 0.05 | -0.08 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 8.20 | 11.60 | 9.90 | 7.84 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.82 | -0.92 | 0.02 | -0.04 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 13.50 | 16.20 | 14.85 | 15.15 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.93 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 18.00 | 22.00 | 20.00 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 110.00 | 23.00 | 27.00 | 25.00 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 28.00 | 32.00 | 30.00 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 120.00 | 33.00 | 37.00 | 35.00 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 125.00 | 38.00 | 42.00 | 40.00 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 130.00 | 43.00 | 47.00 | 45.00 | 46.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:57 PM EST |