Options Chain for CALIX INC COM (CALX) - $39.14 as of 7/20/2026 1:29:38 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 | 17.00 | 21.00 | 19.00 | % | 0.95 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 22.50 | 14.40 | 18.50 | 16.45 | % | 0.73 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 25.00 | 12.50 | 15.80 | 14.15 | 14.43 | % | 0.57 | 12 | 0 | 1.92 | 0.96 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 27.50 | 10.00 | 13.50 | 11.75 | 9.25 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.70 | 0.95 | 0.01 | -0.02 | 6/29/2026 | 7/20/2026 3:59:55 PM EST |
| 30.00 | 8.70 | 9.50 | 9.10 | 9.50 | +0.09 | +0.96% | 0.30 | 1 | 2 | 0.80 | 0.89 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 32.50 | 6.10 | 8.80 | 7.45 | 8.00 | % | 0.23 | 1 | 0 | 1.25 | 0.81 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 35.00 | 4.00 | 6.50 | 5.25 | 5.65 | +2.05 | +56.95% | 0.15 | 61 | 28 | 0.72 | 0.71 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 37.50 | 3.50 | 4.00 | 3.75 | 3.61 | +0.31 | +9.40% | 0.10 | 43 | 63 | 0.67 | 0.59 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 40.00 | 2.40 | 2.70 | 2.55 | 2.60 | -0.20 | -7.15% | 0.06 | 580 | 55 | 0.70 | 0.47 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 42.50 | 1.45 | 1.85 | 1.65 | 1.63 | +0.09 | +5.85% | 0.04 | 262 | 15 | 0.68 | 0.37 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 45.00 | 0.80 | 1.20 | 1.00 | 1.05 | -0.35 | -25.00% | 0.02 | 2,019 | 314 | 0.65 | 0.30 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 47.50 | 0.65 | 0.80 | 0.73 | 0.71 | -0.78 | -52.35% | 0.02 | 334 | 154 | 0.70 | 0.24 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.45 | +0.05 | +12.50% | 0.01 | 94 | 28 | 0.68 | 0.19 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.00 | 55 | 0 | 0.75 | 0.12 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 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 | 1.75 | 0.88 | 0.05 | % | 0.04 | 151 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.22 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.10 | 0.45 | 0.28 | 0.18 | +0.13 | +260.00% | 0.01 | 5 | 13 | 0.96 | -0.04 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.05 | 0.01 | -0.02 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 30.00 | 0.45 | 0.80 | 0.63 | 0.47 | +0.04 | +9.31% | 0.02 | 83 | 8 | 0.81 | -0.11 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 32.50 | 0.70 | 1.30 | 1.00 | 0.90 | +0.15 | +20.00% | 0.03 | 596 | 8 | 0.78 | -0.19 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 35.00 | 1.40 | 1.70 | 1.55 | 1.67 | +0.39 | +30.47% | 0.04 | 220 | 105 | 0.71 | -0.29 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 37.50 | 1.80 | 2.70 | 2.25 | 2.65 | +0.31 | +13.25% | 0.06 | 92 | 5 | 0.61 | -0.41 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 40.00 | 3.80 | 4.20 | 4.00 | 3.80 | +0.21 | +5.85% | 0.10 | 1,980 | 11 | 0.69 | -0.53 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 42.50 | 4.30 | 6.70 | 5.50 | % | 0.13 | 0 | 0 | 0.63 | -0.63 | 0.04 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 45.00 | 6.00 | 9.20 | 7.60 | % | 0.17 | 0 | 0 | 1.11 | -0.70 | 0.04 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 47.50 | 8.00 | 11.30 | 9.65 | % | 0.20 | 0 | 0 | 1.16 | -0.76 | 0.03 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 50.00 | 10.10 | 13.30 | 11.70 | % | 0.23 | 0 | 0 | 1.16 | -0.81 | 0.03 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 55.00 | 14.60 | 17.80 | 16.20 | % | 0.29 | 0 | 0 | 1.23 | -0.88 | 0.02 | -0.03 | 7/20/2026 3:59:55 PM EST |