Options Chain for CALIX INC COM (CALX) - $44.67 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.90 | 16.30 | 15.10 | % | 0.50 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 32.50 | 10.90 | 14.20 | 12.55 | 22.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 9.10 | 11.90 | 10.50 | % | 0.30 | 0 | 0 | 0.97 | 0.94 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 37.50 | 6.30 | 9.20 | 7.75 | % | 0.21 | 0 | 0 | 0.75 | 0.88 | 0.03 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 5.30 | 7.70 | 6.50 | % | 0.16 | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 3.50 | 4.30 | 3.90 | 5.35 | % | 0.09 | 12 | 0 | 0.37 | 0.68 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 45.00 | 2.10 | 4.60 | 3.35 | 9.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.54 | 0.06 | -0.04 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.45 | 3.70 | 2.08 | 11.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.40 | 0.06 | -0.03 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 0.55 | 2.30 | 1.43 | 6.18 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | 0.28 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 1.95 | 0.98 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.67 | 0.18 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.11 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.78 | -0.12 | 0.03 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.05 | 2.55 | 1.30 | 1.05 | % | 0.03 | 250 | 0 | 0.48 | -0.21 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 42.50 | 0.40 | 3.40 | 1.90 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.05 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 1.30 | 3.40 | 2.35 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.06 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 47.50 | 3.00 | 4.90 | 3.95 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.60 | 0.06 | -0.03 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 4.90 | 7.30 | 6.10 | % | 0.12 | 0 | 0 | 0.64 | -0.72 | 0.05 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 52.50 | 6.50 | 9.70 | 8.10 | % | 0.15 | 0 | 0 | 0.73 | -0.82 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 8.60 | 12.00 | 10.30 | % | 0.19 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 57.50 | 11.60 | 14.90 | 13.25 | % | 0.23 | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 13.60 | 16.60 | 15.10 | % | 0.25 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 62.50 | 16.10 | 19.40 | 17.75 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 19.10 | 21.20 | 20.15 | 20.10 | +4.10 | +25.63% | 0.31 | 5 | 158 | 0.92 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 23.60 | 26.90 | 25.25 | 15.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 28.60 | 32.40 | 30.50 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |