Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $78.92 as of 9/1/2026 4:09:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.20 | 36.10 | 34.15 | % | 0.76 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 50.00 | 27.10 | 31.10 | 29.10 | 39.70 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 3:59:56 PM EST |
| 55.00 | 22.10 | 26.30 | 24.20 | % | 0.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 17.20 | 21.20 | 19.20 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 65.00 | 12.80 | 15.50 | 14.15 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 70.00 | 7.40 | 10.60 | 9.00 | % | 0.13 | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.02 | 9/1/2026 3:59:56 PM EST | |||
| 75.00 | 2.80 | 6.20 | 4.50 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.57 | 0.78 | 0.05 | -0.05 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 80.00 | 1.10 | 2.60 | 1.85 | 1.75 | -0.11 | -5.92% | 0.02 | 2 | 287 | 0.33 | 0.45 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 85.00 | 0.35 | 0.85 | 0.60 | 0.45 | -0.12 | -21.06% | 0.01 | 98 | 589 | 0.35 | 0.16 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.11 | -0.04 | -26.67% | 0.00 | 119 | 1,291 | 0.37 | 0.03 | 0.01 | -0.01 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 268 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 548 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | -0.06 | 0.02 | -0.02 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 75.00 | 0.40 | 0.75 | 0.58 | 0.41 | -0.34 | -45.34% | 0.01 | 1 | 534 | 0.30 | -0.22 | 0.05 | -0.05 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 80.00 | 2.50 | 2.80 | 2.65 | 2.45 | -0.35 | -12.50% | 0.03 | 9 | 522 | 0.32 | -0.55 | 0.07 | -0.06 | 9/1/2026 | 9/1/2026 3:59:56 PM EST |
| 85.00 | 5.00 | 8.40 | 6.70 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 177 | 0.70 | -0.84 | 0.04 | -0.04 | 8/31/2026 | 9/1/2026 3:59:56 PM EST |
| 90.00 | 9.70 | 13.10 | 11.40 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 453 | 0.86 | -0.97 | 0.01 | -0.01 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 95.00 | 14.00 | 17.40 | 15.70 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 3:59:56 PM EST |
| 100.00 | 19.00 | 23.00 | 21.00 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 3:59:56 PM EST |
| 105.00 | 24.00 | 27.40 | 25.70 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 110.00 | 29.00 | 32.40 | 30.70 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 115.00 | 34.00 | 36.70 | 35.35 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 120.00 | 39.00 | 42.40 | 40.70 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 125.00 | 44.00 | 48.10 | 46.05 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 130.00 | 49.00 | 53.10 | 51.05 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |