Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $62.37 as of 10/27/2026 8:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 29.60 | 27.60 | 29.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 20.70 | 24.80 | 22.75 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 15.80 | 19.70 | 17.75 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 11.00 | 15.10 | 13.05 | 13.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | 0.94 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 6.50 | 10.60 | 8.55 | % | 0.16 | 0 | 0 | 0.71 | 0.82 | 0.03 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 3.20 | 6.80 | 5.00 | 4.80 | -0.10 | -2.05% | 0.08 | 4 | 13 | 0.41 | 0.63 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.95 | 3.00 | 1.98 | 1.88 | -0.90 | -32.38% | 0.03 | 1 | 393 | 0.33 | 0.39 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.65 | 1.15 | 0.90 | 0.87 | -0.23 | -20.91% | 0.01 | 48 | 179 | 0.35 | 0.18 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.38 | 0.07 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 1.20 | 0.63 | 0.20 | +0.03 | +17.65% | 0.01 | 15 | 7 | 0.35 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 40 | 0.45 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.65 | 1.05 | 0.85 | 0.94 | -0.21 | -18.27% | 0.02 | 22 | 16 | 0.37 | -0.17 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.75 | 2.75 | 1.75 | 2.40 | +0.48 | +25.00% | 0.03 | 73 | 49 | 0.29 | -0.37 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 3.50 | 6.60 | 5.05 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.36 | -0.61 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 6.20 | 10.10 | 8.15 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.57 | -0.82 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 10.70 | 14.60 | 12.65 | 11.19 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.64 | -0.93 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 15.50 | 19.60 | 17.55 | % | 0.22 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 20.50 | 24.60 | 22.55 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 90.00 | 26.20 | 29.60 | 27.90 | 28.30 | +1.10 | +4.05% | 0.31 | 7 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 30.50 | 34.60 | 32.55 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |