Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $83.53 as of 1/30/2026 7:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.70 | 45.60 | 43.65 | % | 1.09 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 45.00 | 36.70 | 40.60 | 38.65 | % | 0.86 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 50.00 | 31.70 | 35.60 | 33.65 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 55.00 | 26.70 | 29.60 | 28.15 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 60.00 | 21.80 | 24.90 | 23.35 | 21.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 16.90 | 19.70 | 18.30 | % | 0.28 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 12.80 | 14.70 | 13.75 | % | 0.20 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 8.50 | 10.10 | 9.30 | 9.20 | -1.10 | -10.68% | 0.12 | 1 | 57 | 0.38 | 0.82 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 5.80 | 6.50 | 6.15 | 5.83 | -0.47 | -7.46% | 0.08 | 4 | 141 | 0.36 | 0.66 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.60 | +21.43% | 0.04 | 5 | 209 | 0.35 | 0.45 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.10 | -6.07% | 0.02 | 191 | 687 | 0.32 | 0.26 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | 0.13 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.21 | +0.06 | +40.00% | 0.00 | 6 | 3 | 0.32 | 0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.23 | -53.49% | 0.00 | 3 | 14 | 0.55 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | -0.02 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.09 | -16.67% | 0.01 | 8 | 78 | 0.35 | -0.08 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.80 | 1.20 | 1.00 | 1.10 | +0.09 | +8.92% | 0.01 | 13 | 123 | 0.33 | -0.18 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 2.15 | 2.75 | 2.45 | 2.35 | +0.05 | +2.18% | 0.03 | 4 | 44 | 0.33 | -0.34 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 4.20 | 5.00 | 4.60 | 4.55 | -0.05 | -1.09% | 0.05 | 3 | 50 | 0.30 | -0.55 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 7.40 | 8.00 | 7.70 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.26 | -0.74 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 11.60 | 13.30 | 12.45 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 16.10 | 18.70 | 17.40 | 17.50 | +2.00 | +12.91% | 0.17 | 1 | 1 | 0.61 | -0.94 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 20.20 | 23.60 | 21.90 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 110.00 | 24.50 | 28.60 | 26.55 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |