Options Chain for CALIX INC COM (CALX) - $36.00 as of 7/27/2026 1:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.90 | 15.60 | 14.25 | % | 0.63 | 0 | 0 | 1.39 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 10.50 | 13.00 | 11.75 | % | 0.47 | 0 | 0 | 1.14 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 27.50 | 8.20 | 10.60 | 9.40 | % | 0.34 | 0 | 0 | 0.96 | 0.93 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 6.10 | 7.90 | 7.00 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.72 | 0.87 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 4.20 | 6.00 | 5.10 | % | 0.16 | 0 | 0 | 0.67 | 0.77 | 0.04 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 3.00 | 5.20 | 4.10 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.55 | 0.65 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 1.80 | 2.80 | 2.30 | 2.21 | -0.01 | -0.45% | 0.06 | 1 | 5 | 0.45 | 0.51 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 1.20 | 1.85 | 1.53 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.48 | 0.37 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 0.40 | 1.30 | 0.85 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.05 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.35 | 0.70 | 0.53 | 0.47 | % | 0.01 | 3 | 0 | 0.47 | 0.17 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.10 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.20 | 0.95 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.13 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 0.90 | 1.25 | 1.08 | 1.05 | -0.20 | -16.00% | 0.03 | 2 | 1 | 0.52 | -0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 1.55 | 1.95 | 1.75 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.48 | -0.35 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 2.80 | 3.20 | 3.00 | 3.66 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.49 | 0.06 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 4.30 | 5.70 | 5.00 | % | 0.12 | 0 | 0 | 0.56 | -0.63 | 0.05 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 42.50 | 5.50 | 8.00 | 6.75 | % | 0.16 | 0 | 0 | 0.76 | -0.75 | 0.05 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 7.60 | 10.20 | 8.90 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.83 | 0.04 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 10.00 | 12.40 | 11.20 | % | 0.24 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 12.40 | 14.80 | 13.60 | % | 0.27 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 55.00 | 17.20 | 20.10 | 18.65 | % | 0.34 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST |