Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $77.50 as of 4/10/2026 7:03:23 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 | 28.70 | 30.70 | 29.70 | % | 0.66 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 50.00 | 23.30 | 25.70 | 24.50 | % | 0.49 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 55.00 | 18.50 | 20.70 | 19.60 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 60.00 | 13.20 | 15.80 | 14.50 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 65.00 | 8.70 | 10.90 | 9.80 | % | 0.15 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 70.00 | 4.00 | 5.60 | 4.80 | 5.00 | -7.99 | -61.51% | 0.07 | 1 | 12 | 0.68 | 0.88 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 75.00 | 0.80 | 1.55 | 1.18 | 1.02 | -1.13 | -52.56% | 0.02 | 1 | 169 | 0.43 | 0.43 | 0.12 | -0.16 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.30 | -71.43% | 0.00 | 25 | 915 | 0.47 | 0.05 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 848 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 960 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 780 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:54 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 | 3.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.08 | +53.34% | 0.00 | 36 | 271 | 0.50 | -0.12 | 0.05 | -0.08 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 75.00 | 1.35 | 1.80 | 1.58 | 1.60 | +0.55 | +52.39% | 0.02 | 65 | 862 | 0.41 | -0.57 | 0.12 | -0.16 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 80.00 | 5.20 | 6.70 | 5.95 | 6.12 | +2.27 | +58.97% | 0.07 | 21 | 499 | 0.95 | -0.95 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 85.00 | 9.30 | 11.60 | 10.45 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 242 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 90.00 | 14.30 | 16.70 | 15.50 | 12.18 | 0.00 | 0.00% | 0.17 | 0 | 114 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:54 AM EST |
| 95.00 | 18.50 | 22.30 | 20.40 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 100.00 | 23.50 | 27.30 | 25.40 | 16.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:54 AM EST |
| 105.00 | 28.50 | 32.30 | 30.40 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 110.00 | 33.40 | 37.30 | 35.35 | % | 0.32 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 115.00 | 38.40 | 42.30 | 40.35 | % | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 120.00 | 43.40 | 47.30 | 45.35 | % | 0.38 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 125.00 | 48.10 | 52.40 | 50.25 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |