Options Chain for CAL MAINE FOODS INC COM NEW (CALM) - $62.27 as of 10/30/2026 7:34:17 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 | 21.50 | 25.50 | 23.50 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 45.00 | 16.60 | 20.60 | 18.60 | 41.95 | 0.00 | 0.00% | 0.41 | 0 | 421 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 12.20 | 14.50 | 13.35 | 17.93 | 0.00 | 0.00% | 0.27 | 0 | 145 | 0.91 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/30/2026 4:00:00 PM EST |
| 55.00 | 6.90 | 10.80 | 8.85 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.95 | 0.96 | 0.02 | -0.02 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 60.00 | 3.30 | 6.40 | 4.85 | 3.06 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.73 | 0.79 | 0.06 | -0.05 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 65.00 | 1.25 | 1.70 | 1.48 | 1.45 | +0.40 | +38.10% | 0.02 | 468 | 1,794 | 0.33 | 0.42 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.39 | +0.23 | +143.75% | 0.00 | 8 | 1,416 | 0.31 | 0.11 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 287 | 0.39 | 0.02 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 59 | 518 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 527 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 5.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/30/2026 4:00:00 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 264 | 62 | 0.69 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 31 | 180 | 0.51 | -0.04 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 60.00 | 0.55 | 1.20 | 0.88 | 0.90 | -0.45 | -33.34% | 0.01 | 139 | 996 | 0.41 | -0.21 | 0.06 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 65.00 | 1.80 | 3.70 | 2.75 | 2.83 | -1.33 | -31.98% | 0.04 | 93 | 669 | 0.33 | -0.58 | 0.08 | -0.05 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 70.00 | 6.40 | 7.70 | 7.05 | 6.75 | -1.75 | -20.59% | 0.10 | 287 | 303 | 0.58 | -0.89 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 9.60 | 13.40 | 11.50 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.94 | -0.98 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 80.00 | 14.60 | 18.60 | 16.60 | 16.80 | -1.41 | -7.75% | 0.21 | 9 | 35 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 19.50 | 23.10 | 21.30 | 23.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 90.00 | 24.60 | 28.50 | 26.55 | 28.78 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 95.00 | 29.50 | 33.50 | 31.50 | 33.81 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 100.00 | 34.50 | 38.50 | 36.50 | 27.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 39.60 | 43.60 | 41.60 | 18.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 44.60 | 48.60 | 46.60 | 27.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 49.50 | 53.60 | 51.55 | 27.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 54.50 | 58.60 | 56.55 | 35.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 59.50 | 63.60 | 61.55 | 42.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 64.50 | 68.70 | 66.60 | 58.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 69.50 | 73.50 | 71.50 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |