Options Chain for CALIX INC COM (CALX) - $46.74 as of 5/27/2025 2:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.80 | 34.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 17.50 | 28.20 | 31.70 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 25.70 | 29.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.50 | 24.00 | 27.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 21.70 | 23.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 27.50 | 19.50 | 21.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 16.80 | 18.10 | 15.25 | 0.00 | 0.00% | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 14.60 | 15.70 | 6.79 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.99 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 12.20 | 13.30 | 3.30 | 0.00 | 0.00% | 0 | 60 | 0.76 | 0.98 | 0.01 | -0.01 | 4/14/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 9.80 | 10.80 | 3.68 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 7.60 | 8.00 | 7.45 | 0.00 | 0.00% | 0 | 231 | 0.39 | 0.89 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 5.50 | 5.90 | 5.45 | 0.00 | 0.00% | 0 | 140 | 0.39 | 0.80 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 3.50 | 4.10 | 3.31 | 0.00 | 0.00% | 0 | 172 | 0.37 | 0.68 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 2.25 | 2.50 | 2.70 | +0.10 | +3.85% | 20 | 318 | 0.34 | 0.53 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 1.20 | 1.55 | 1.43 | +0.13 | +10.00% | 3 | 223 | 0.33 | 0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 52.50 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.22 | 0.05 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.12 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/27/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.45 | 0.88 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.05 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.11 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.55 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.20 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 1.75 | 1.91 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.32 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 2.25 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.47 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 3.70 | 4.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.64 | 0.07 | -0.02 | 1/30/2025 | 5/27/2025 1:58:57 PM EST |
| 52.50 | 5.20 | 6.30 | % | 0 | 0 | 0.32 | -0.78 | 0.05 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 7.20 | 8.70 | % | 0 | 0 | 0.50 | -0.88 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST |