Options Chain for CALIX INC COM (CALX) - $42.00 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.30 | 26.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 20.80 | 24.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 18.30 | 21.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 15.70 | 19.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 13.70 | 16.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 11.60 | 13.50 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 32.50 | 9.10 | 10.90 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 6.90 | 8.90 | % | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 37.50 | 5.10 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.83 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 3.20 | 3.70 | 3.55 | +1.15 | +47.92% | 1 | 43 | 0.33 | 0.71 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 1.65 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.53 | 0.08 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 0.90 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 226 | 0.33 | 0.34 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 47.50 | 0.25 | 0.65 | 0.55 | +0.50 | +1,000.00% | 7 | 706 | 0.32 | 0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 5/5/2025 4:00:01 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 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.20 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.09 | 0.03 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 37.50 | 0.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.17 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.55 | 1.65 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.29 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 42.50 | 1.95 | 2.70 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.47 | 0.08 | -0.03 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 3.20 | 4.40 | 3.81 | % | 1 | 0 | 0.37 | -0.66 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 47.50 | 5.00 | 6.20 | % | 0 | 0 | 0.45 | -0.81 | 0.05 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 7.70 | 8.80 | % | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST |