Options Chain for CALIX INC COM (CALX) - $37.15 as of 7/28/2026 4:14:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 19.40 | 17.55 | % | 0.88 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 22.50 | 13.20 | 16.90 | 15.05 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 25.00 | 10.70 | 13.50 | 12.10 | 11.14 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 27.50 | 8.30 | 11.10 | 9.70 | 9.25 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.42 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 7/28/2026 1:58:57 PM EST |
| 30.00 | 6.40 | 8.30 | 7.35 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.03 | 0.95 | 0.02 | -0.01 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 32.50 | 4.20 | 6.00 | 5.10 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.86 | 0.04 | -0.02 | 7/21/2026 | 7/28/2026 1:58:57 PM EST |
| 35.00 | 2.00 | 3.90 | 2.95 | 3.06 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.70 | 0.71 | 0.07 | -0.03 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 37.50 | 1.75 | 1.90 | 1.83 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 191 | 0.50 | 0.50 | 0.09 | -0.04 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 40.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.35 | +63.64% | 0.02 | 1 | 468 | 0.49 | 0.30 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.71 | 0.15 | 0.05 | -0.02 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 12 | 1,349 | 0.56 | 0.07 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 1:58:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.90 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.63 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:57 PM EST |
| 27.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.40 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.14 | -0.05 | 0.02 | -0.01 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 32.50 | 0.20 | 0.95 | 0.58 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 420 | 0.59 | -0.14 | 0.04 | -0.02 | 7/23/2026 | 7/28/2026 1:58:57 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 241 | 0.51 | -0.29 | 0.07 | -0.03 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 37.50 | 1.80 | 1.95 | 1.88 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.46 | -0.50 | 0.09 | -0.04 | 7/27/2026 | 7/28/2026 1:58:57 PM EST |
| 40.00 | 2.35 | 4.30 | 3.33 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 898 | 0.70 | -0.70 | 0.08 | -0.03 | 7/22/2026 | 7/28/2026 1:58:57 PM EST |
| 42.50 | 4.90 | 6.60 | 5.75 | % | 0.14 | 0 | 0 | 0.84 | -0.85 | 0.05 | -0.02 | 7/28/2026 1:58:57 PM EST | |||
| 45.00 | 6.40 | 9.00 | 7.70 | % | 0.17 | 0 | 0 | 0.97 | -0.93 | 0.03 | -0.01 | 7/28/2026 1:58:57 PM EST | |||
| 47.50 | 9.60 | 11.60 | 10.60 | % | 0.22 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 7/28/2026 1:58:57 PM EST | |||
| 50.00 | 11.10 | 14.40 | 12.75 | % | 0.26 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/28/2026 1:58:57 PM EST | |||
| 55.00 | 16.10 | 19.40 | 17.75 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:57 PM EST |