Options Chain for CALIX INC COM (CALX) - $35.04 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 18.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 15.30 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 4:00:02 PM EST |
| 22.50 | 12.60 | 15.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 10.00 | 10.90 | 10.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 27.50 | 7.50 | 8.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.01 | -0.01 | 1/8/2025 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 5.50 | 5.80 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.94 | 0.03 | -0.02 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 32.50 | 3.30 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 218 | 0.45 | 0.82 | 0.07 | -0.04 | 3/21/2025 | 3/31/2025 4:00:02 PM EST |
| 35.00 | 1.60 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 69 | 0.43 | 0.60 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 37.50 | 0.55 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 211 | 0.42 | 0.31 | 0.10 | -0.04 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 306 | 0.40 | 0.12 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.12 | -0.28 | -70.00% | 15 | 2,134 | 0.61 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.57 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 36 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.23 | -0.01 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.16 | +0.10 | +166.67% | 15 | 2,016 | 0.56 | -0.06 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 32.50 | 0.25 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.18 | 0.07 | -0.04 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 35.00 | 1.00 | 1.15 | 1.44 | -0.01 | -0.69% | 15 | 2,071 | 0.45 | -0.40 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 37.50 | 2.30 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.69 | 0.10 | -0.04 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 40.00 | 4.50 | 4.80 | 7.70 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.88 | 0.06 | -0.02 | 3/13/2025 | 3/31/2025 4:00:02 PM EST |
| 42.50 | 6.80 | 8.50 | % | 0 | 0 | 0.65 | -0.97 | 0.02 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 45.00 | 9.40 | 10.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 10.80 | 12.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 50.00 | 12.90 | 14.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 55.00 | 19.10 | 21.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |