Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $68.00 as of 10/1/2026 7:57:40 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 | 24.00 | 27.90 | 25.95 | % | 0.65 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 19.20 | 22.60 | 20.90 | 41.95 | 0.00 | 0.00% | 0.46 | 0 | 421 | 1.06 | 0.99 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 14.80 | 17.20 | 16.00 | 17.93 | 0.00 | 0.00% | 0.32 | 0 | 145 | 0.76 | 0.97 | 0.01 | -0.01 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 10.00 | 12.70 | 11.35 | 30.70 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.73 | 0.92 | 0.02 | -0.02 | 7/22/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 5.60 | 8.40 | 7.00 | 6.63 | -2.55 | -27.78% | 0.12 | 1 | 23 | 0.61 | 0.80 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 2.30 | 4.80 | 3.55 | 3.70 | -0.75 | -16.86% | 0.05 | 14 | 150 | 0.30 | 0.58 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 1.40 | 2.00 | 1.70 | 1.50 | -1.20 | -44.45% | 0.02 | 42 | 185 | 0.34 | 0.33 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.60 | -0.50 | -45.46% | 0.01 | 62 | 165 | 0.34 | 0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.15 | -50.00% | 0.00 | 5 | 425 | 0.35 | 0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.37 | 0.02 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 27 | 523 | 0.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.08 | +400.00% | 0.00 | 22 | 183 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | -0.01 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 37 | 0.43 | -0.03 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.38 | -0.02 | -5.00% | 0.01 | 6 | 107 | 0.35 | -0.08 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 60.00 | 0.60 | 1.25 | 0.93 | 0.95 | +0.05 | +5.56% | 0.02 | 64 | 996 | 0.33 | -0.20 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 65.00 | 2.45 | 3.00 | 2.73 | 2.90 | +0.55 | +23.41% | 0.04 | 90 | 676 | 0.34 | -0.42 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 70.00 | 4.30 | 6.90 | 5.60 | 5.66 | +1.66 | +41.50% | 0.08 | 12 | 313 | 0.46 | -0.67 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 75.00 | 7.70 | 11.00 | 9.35 | 10.62 | +0.92 | +9.49% | 0.12 | 1 | 162 | 0.56 | -0.86 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 80.00 | 12.40 | 15.70 | 14.05 | 14.70 | +2.60 | +21.49% | 0.18 | 204 | 531 | 0.62 | -0.95 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 85.00 | 17.90 | 21.20 | 19.55 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.78 | -0.98 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 3:59:58 PM EST |
| 90.00 | 22.60 | 26.20 | 24.40 | 22.98 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.88 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 95.00 | 27.60 | 31.20 | 29.40 | 21.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 100.00 | 32.40 | 36.20 | 34.30 | 27.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 105.00 | 37.40 | 41.20 | 39.30 | 18.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:58 PM EST |
| 110.00 | 42.20 | 46.20 | 44.20 | 27.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 3:59:58 PM EST |
| 115.00 | 47.10 | 51.20 | 49.15 | 27.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 3:59:58 PM EST |
| 120.00 | 52.20 | 56.20 | 54.20 | 35.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:58 PM EST |
| 125.00 | 57.20 | 61.20 | 59.20 | 42.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 61.90 | 66.30 | 64.10 | 58.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 135.00 | 67.20 | 71.20 | 69.20 | % | 0.51 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |