Options Chain for CALIX INC COM (CALX) - $59.51 as of 10/3/2025 9:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.70 | 39.50 | 37.60 | % | 1.67 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 33.00 | 36.90 | 34.95 | % | 1.40 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.50 | 30.90 | 34.50 | 32.70 | % | 1.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 28.40 | 32.10 | 30.25 | % | 1.01 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.50 | 25.90 | 29.50 | 27.70 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 23.40 | 27.20 | 25.30 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.50 | 21.10 | 24.70 | 22.90 | 10.06 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 10/3/2025 4:00:05 PM EST |
| 40.00 | 19.00 | 22.30 | 20.65 | 8.62 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 10/3/2025 4:00:05 PM EST |
| 42.50 | 16.80 | 19.80 | 18.30 | 15.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.15 | 0.98 | 0.00 | -0.01 | 7/23/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 14.20 | 17.20 | 15.70 | 16.21 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.00 | 0.96 | 0.01 | -0.01 | 8/28/2025 | 10/3/2025 4:00:05 PM EST |
| 47.50 | 11.90 | 15.20 | 13.55 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.96 | 0.93 | 0.01 | -0.02 | 8/12/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 9.50 | 12.90 | 11.20 | 13.72 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.86 | 0.89 | 0.02 | -0.03 | 9/15/2025 | 10/3/2025 4:00:05 PM EST |
| 52.50 | 7.20 | 10.90 | 9.05 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.80 | 0.83 | 0.03 | -0.03 | 9/9/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 6.60 | 7.40 | 7.00 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.38 | 0.76 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 57.50 | 3.80 | 7.40 | 5.60 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.41 | 0.68 | 0.04 | -0.05 | 9/2/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 2.30 | 6.10 | 4.20 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.42 | 0.58 | 0.04 | -0.05 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 62.50 | 1.15 | 4.50 | 2.83 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.39 | 0.47 | 0.04 | -0.05 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 0.50 | 3.60 | 2.05 | 4.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.38 | 0.04 | -0.04 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | 0.27 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.20 | 0.03 | -0.03 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.09 | 0.02 | -0.01 | 9/12/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.03 | 0.01 | -0.01 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/3/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.35 | 1.18 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.13 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 10/3/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.04 | 0.01 | -0.01 | 7/18/2025 | 10/3/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.72 | -0.07 | 0.01 | -0.02 | 9/12/2025 | 10/3/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.69 | -0.11 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.17 | 0.03 | -0.03 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 55.00 | 0.55 | 2.90 | 1.73 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.24 | 0.03 | -0.04 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 57.50 | 1.90 | 3.20 | 2.55 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | -0.32 | 0.04 | -0.05 | 8/18/2025 | 10/3/2025 4:00:05 PM EST |
| 60.00 | 2.35 | 5.00 | 3.68 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.47 | -0.42 | 0.04 | -0.05 | 9/8/2025 | 10/3/2025 4:00:05 PM EST |
| 62.50 | 3.80 | 6.50 | 5.15 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.48 | -0.53 | 0.04 | -0.05 | 9/2/2025 | 10/3/2025 4:00:05 PM EST |
| 65.00 | 4.80 | 8.30 | 6.55 | % | 0.10 | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 67.50 | 7.30 | 10.30 | 8.80 | % | 0.13 | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 9.50 | 12.20 | 10.85 | % | 0.15 | 0 | 0 | 0.62 | -0.80 | 0.03 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 13.30 | 16.70 | 15.00 | % | 0.20 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 18.50 | 21.70 | 20.10 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 23.20 | 27.00 | 25.10 | % | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 28.40 | 32.10 | 30.25 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |