Options Chain for CALIX INC COM (CALX) - $48.99 as of 4/1/2026 4:06:46 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 | 16.20 | 19.20 | 17.70 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 32.50 | 14.10 | 16.70 | 15.40 | % | 0.47 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:47 PM EST | |||
| 35.00 | 10.80 | 14.10 | 12.45 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.90 | 0.98 | 0.01 | -0.02 | 1/27/2026 | 4/1/2026 3:59:47 PM EST |
| 37.50 | 8.70 | 11.70 | 10.20 | 16.32 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.61 | 0.95 | 0.01 | -0.03 | 3/25/2026 | 4/1/2026 3:59:47 PM EST |
| 40.00 | 6.50 | 8.90 | 7.70 | % | 0.19 | 0 | 0 | 1.20 | 0.89 | 0.03 | -0.04 | 4/1/2026 3:59:47 PM EST | |||
| 42.50 | 3.70 | 7.20 | 5.45 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | 0.79 | 0.04 | -0.06 | 1/29/2026 | 4/1/2026 3:59:47 PM EST |
| 45.00 | 2.80 | 5.00 | 3.90 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.70 | 0.66 | 0.06 | -0.07 | 1/28/2026 | 4/1/2026 3:59:47 PM EST |
| 47.50 | 1.20 | 1.90 | 1.55 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.54 | 0.50 | 0.07 | -0.08 | 2/4/2026 | 4/1/2026 3:59:47 PM EST |
| 50.00 | 0.40 | 1.30 | 0.85 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | 0.32 | 0.07 | -0.06 | 3/31/2026 | 4/1/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.06 | 0.19 | 0.05 | -0.05 | 3/27/2026 | 4/1/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.84 | 0.10 | 0.03 | -0.03 | 3/31/2026 | 4/1/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.97 | 0.04 | 0.02 | -0.02 | 3/30/2026 | 4/1/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.10 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 4/1/2026 3:59:47 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.22 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 4/1/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 4/1/2026 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 4/1/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:47 PM EST |
| 72.50 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 4/1/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 4/1/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 4/1/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.02 | 4/1/2026 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | -0.05 | 0.01 | -0.03 | 4/1/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.11 | 0.03 | -0.04 | 3/5/2026 | 4/1/2026 3:59:47 PM EST |
| 42.50 | 0.20 | 1.05 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | -0.21 | 0.04 | -0.06 | 3/10/2026 | 4/1/2026 3:59:47 PM EST |
| 45.00 | 0.80 | 1.35 | 1.08 | % | 0.02 | 0 | 0 | 0.51 | -0.34 | 0.06 | -0.07 | 4/1/2026 3:59:47 PM EST | |||
| 47.50 | 1.90 | 3.60 | 2.75 | 1.85 | -0.02 | -1.07% | 0.06 | 1 | 10 | 0.65 | -0.50 | 0.07 | -0.08 | 4/1/2026 | 4/1/2026 3:59:47 PM EST |
| 50.00 | 2.25 | 4.10 | 3.18 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.61 | -0.68 | 0.07 | -0.06 | 1/28/2026 | 4/1/2026 3:59:47 PM EST |
| 52.50 | 4.20 | 6.90 | 5.55 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.89 | -0.81 | 0.05 | -0.05 | 3/27/2026 | 4/1/2026 3:59:47 PM EST |
| 55.00 | 6.00 | 8.60 | 7.30 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.73 | -0.90 | 0.03 | -0.03 | 1/14/2026 | 4/1/2026 3:59:47 PM EST |
| 57.50 | 8.40 | 11.00 | 9.70 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.90 | -0.96 | 0.02 | -0.02 | 12/15/2025 | 4/1/2026 3:59:47 PM EST |
| 60.00 | 10.90 | 13.60 | 12.25 | 6.24 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.93 | -0.98 | 0.01 | -0.01 | 9/26/2025 | 4/1/2026 3:59:47 PM EST |
| 62.50 | 13.60 | 15.80 | 14.70 | 7.51 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.04 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 4/1/2026 3:59:47 PM EST |
| 65.00 | 15.90 | 18.30 | 17.10 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 67.50 | 18.40 | 21.30 | 19.85 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 70.00 | 20.90 | 23.30 | 22.10 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 72.50 | 23.40 | 26.00 | 24.70 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 75.00 | 25.90 | 28.50 | 27.20 | 20.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 4/1/2026 3:59:47 PM EST |
| 80.00 | 30.90 | 33.30 | 32.10 | 24.26 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 4/1/2026 3:59:47 PM EST |
| 85.00 | 35.90 | 39.00 | 37.45 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 90.00 | 41.00 | 43.80 | 42.40 | % | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST | |||
| 95.00 | 45.90 | 48.40 | 47.15 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:47 PM EST |