Options Chain for CALIX INC COM (CALX) - $35.90 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.10 | 19.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 14.90 | 16.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 12.40 | 14.60 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 10.10 | 12.30 | % | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 7.60 | 8.40 | % | 0 | 0 | 0.63 | 0.91 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 5.70 | 6.20 | % | 0 | 0 | 0.50 | 0.82 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 32.50 | 4.10 | 4.30 | % | 0 | 0 | 0.53 | 0.70 | 0.05 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 1.75 | 2.90 | 3.00 | -0.47 | -13.55% | 10 | 11 | 0.53 | 0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 1.65 | 1.75 | 2.65 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.41 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | -0.85 | -45.95% | 1 | 35 | 0.50 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 0.50 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.17 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.35 | % | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 0.10 | 0.20 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.05 | 0.65 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.50 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.09 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.70 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.18 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 1.40 | 1.55 | 1.50 | +0.25 | +20.00% | 1 | 1 | 0.53 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.45 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.45 | 0.06 | -0.03 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 3.90 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.59 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 5.60 | 5.90 | % | 0 | 0 | 0.50 | -0.72 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 42.50 | 7.60 | 8.30 | % | 0 | 0 | 0.53 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 9.40 | 10.40 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 12.30 | 12.80 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 14.70 | 15.50 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |