Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $76.49 as of 5/29/2026 10:26:36 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 | 33.50 | 37.50 | 35.50 | % | 0.89 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 45.00 | 28.70 | 32.50 | 30.60 | % | 0.68 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 50.00 | 23.60 | 27.60 | 25.60 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 55.00 | 18.80 | 22.30 | 20.55 | % | 0.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 60.00 | 15.00 | 16.80 | 15.90 | % | 0.27 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 65.00 | 10.20 | 12.00 | 11.10 | 12.84 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | 0.96 | 0.01 | -0.02 | 4/22/2026 | 5/29/2026 11:58:58 AM EST |
| 70.00 | 5.80 | 7.60 | 6.70 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.41 | 0.84 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 11:58:58 AM EST |
| 75.00 | 2.35 | 2.95 | 2.65 | 2.69 | -0.31 | -10.34% | 0.04 | 1 | 112 | 0.31 | 0.56 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 11:58:58 AM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.76 | -0.10 | -11.63% | 0.01 | 22 | 1,179 | 0.32 | 0.24 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 11:58:58 AM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 1,592 | 0.33 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 11:58:58 AM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.41 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:58 AM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 11:58:58 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:58 AM EST |
| 65.00 | 0.10 | 0.55 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4,190 | 0.46 | -0.04 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 11:58:58 AM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.10 | +20.00% | 0.01 | 4 | 655 | 0.34 | -0.16 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 11:58:58 AM EST |
| 75.00 | 1.80 | 2.25 | 2.03 | 2.00 | +0.10 | +5.27% | 0.03 | 14 | 722 | 0.33 | -0.44 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 11:58:58 AM EST |
| 80.00 | 4.20 | 5.90 | 5.05 | 3.99 | 0.00 | 0.00% | 0.06 | 0 | 313 | 0.45 | -0.76 | 0.06 | -0.04 | 5/27/2026 | 5/29/2026 11:58:58 AM EST |
| 85.00 | 8.40 | 10.30 | 9.35 | 8.31 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.54 | -0.94 | 0.02 | -0.02 | 5/15/2026 | 5/29/2026 11:58:58 AM EST |
| 90.00 | 12.60 | 15.60 | 14.10 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 11:58:58 AM EST |
| 95.00 | 17.60 | 21.60 | 19.60 | 17.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 11:58:58 AM EST |
| 100.00 | 22.60 | 26.60 | 24.60 | 22.71 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:58:58 AM EST |
| 105.00 | 27.60 | 31.60 | 29.60 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST | |||
| 110.00 | 32.60 | 36.60 | 34.60 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:58 AM EST |