Options Chain for CALIX INC COM (CALX) - $36.87 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 17.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 22.50 | 11.20 | 14.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 8.50 | 12.00 | 17.64 | 0.00 | 0.00% | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 3.70 | 7.00 | 6.08 | -1.74 | -22.26% | 1 | 2 | 1.87 | 0.95 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.80 | 1.10 | 3.30 | 0.00 | 0.00% | 0 | 468 | 1.28 | 0.47 | 0.13 | -0.05 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 374 | 0.66 | 0.05 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 246 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 4.20 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.05 | 0.03 | -0.02 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 1.30 | 1.45 | 1.20 | +0.72 | +150.00% | 11 | 376 | 0.43 | -0.53 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 4.60 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 127 | 1.01 | -0.95 | 0.04 | -0.01 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 9.60 | 11.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 13.00 | 17.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 19.50 | 21.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |