Options Chain for CALIX INC COM (CALX) - $55.61 as of 2/20/2026 7:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 27.70 | 25.75 | % | 0.86 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 32.50 | 21.30 | 25.20 | 23.25 | 22.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 2/20/2026 3:59:47 PM EST |
| 35.00 | 18.80 | 22.70 | 20.75 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 37.50 | 16.20 | 20.10 | 18.15 | % | 0.48 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 40.00 | 13.90 | 16.70 | 15.30 | % | 0.38 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 42.50 | 11.30 | 14.60 | 12.95 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.09 | 0.96 | 0.01 | -0.02 | 1/30/2026 | 2/20/2026 3:59:47 PM EST |
| 45.00 | 9.60 | 12.10 | 10.85 | 10.60 | +3.40 | +47.23% | 0.24 | 6 | 1 | 0.93 | 0.92 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 47.50 | 7.40 | 9.50 | 8.45 | 11.13 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.75 | 0.85 | 0.03 | -0.05 | 1/16/2026 | 2/20/2026 3:59:47 PM EST |
| 50.00 | 5.30 | 7.40 | 6.35 | 6.80 | +0.01 | +0.15% | 0.13 | 10 | 22 | 0.68 | 0.80 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 52.50 | 3.40 | 5.40 | 4.40 | 3.49 | +0.74 | +26.91% | 0.08 | 20 | 9 | 0.38 | 0.70 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 55.00 | 2.50 | 3.90 | 3.20 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.45 | 0.58 | 0.06 | -0.05 | 2/19/2026 | 2/20/2026 3:59:47 PM EST |
| 57.50 | 1.30 | 3.00 | 2.15 | 1.82 | +1.27 | +230.91% | 0.04 | 3 | 8 | 0.46 | 0.43 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 60.00 | 0.70 | 1.70 | 1.20 | 1.20 | +0.60 | +100.00% | 0.02 | 3 | 39 | 0.43 | 0.31 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.75 | 0.21 | 0.04 | -0.04 | 2/12/2026 | 2/20/2026 3:59:47 PM EST |
| 65.00 | 0.25 | 0.70 | 0.48 | 0.43 | +0.11 | +34.38% | 0.01 | 10 | 14 | 0.46 | 0.16 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.01 | -0.02 | 2/20/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.01 | -0.01 | 2/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.08 | -0.03 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.04 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.08 | 0.02 | -0.03 | 2/12/2026 | 2/20/2026 3:59:47 PM EST |
| 47.50 | 0.05 | 1.35 | 0.70 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.15 | 0.03 | -0.05 | 1/22/2026 | 2/20/2026 3:59:47 PM EST |
| 50.00 | 0.45 | 2.90 | 1.68 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.65 | -0.20 | 0.04 | -0.04 | 2/17/2026 | 2/20/2026 3:59:47 PM EST |
| 52.50 | 1.00 | 2.10 | 1.55 | 1.50 | % | 0.03 | 1 | 0 | 0.49 | -0.30 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST | |
| 55.00 | 1.10 | 2.80 | 1.95 | 2.80 | -0.40 | -12.50% | 0.04 | 5 | 0 | 0.39 | -0.42 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST |
| 57.50 | 3.00 | 5.20 | 4.10 | 3.90 | % | 0.07 | 36 | 0 | 0.51 | -0.57 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:47 PM EST | |
| 60.00 | 4.20 | 6.80 | 5.50 | % | 0.09 | 0 | 0 | 0.67 | -0.69 | 0.05 | -0.05 | 2/20/2026 3:59:47 PM EST | |||
| 62.50 | 6.00 | 8.80 | 7.40 | % | 0.12 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.04 | 2/20/2026 3:59:47 PM EST | |||
| 65.00 | 8.20 | 10.90 | 9.55 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 156 | 0.74 | -0.84 | 0.03 | -0.03 | 2/12/2026 | 2/20/2026 3:59:47 PM EST |
| 70.00 | 13.70 | 15.80 | 14.75 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 1/23/2026 | 2/20/2026 3:59:47 PM EST |
| 75.00 | 17.70 | 21.20 | 19.45 | % | 0.26 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:47 PM EST |