Options Chain for CALIX INC COM (CALX) - $55.31 as of 7/25/2025 12:31:10 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 | 31.10 | 35.00 | 33.05 | % | 1.47 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 29.20 | 32.50 | 30.85 | % | 1.23 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.50 | 26.40 | 29.40 | 27.90 | % | 1.01 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 23.90 | 26.60 | 25.25 | % | 0.84 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 32.50 | 21.70 | 24.50 | 23.10 | % | 0.71 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 19.50 | 21.10 | 20.30 | 21.10 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 16.80 | 19.20 | 18.00 | 15.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 14.90 | 15.90 | 15.40 | 12.03 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 12.60 | 13.40 | 13.00 | 13.09 | 0.00 | 0.00% | 0.31 | 0 | 129 | 0.80 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 10.50 | 11.10 | 10.80 | 10.92 | 0.00 | 0.00% | 0.24 | 0 | 81 | 0.60 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 7.50 | 8.50 | 8.00 | 10.01 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.53 | 0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 5.70 | 6.10 | 5.90 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 233 | 0.31 | 0.92 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 3.60 | 3.90 | 3.75 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.32 | 0.80 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 1.90 | 2.10 | 2.00 | 1.98 | +0.23 | +13.15% | 0.04 | 4 | 204 | 0.31 | 0.59 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 0.80 | 0.95 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.29 | 0.35 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.29 | 0.16 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 21 | 0.29 | 0.06 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.68 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | -0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 52.50 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.32 | -0.20 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | -0.41 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 57.50 | 2.50 | 2.85 | 2.68 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.65 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 60.00 | 4.20 | 5.20 | 4.70 | % | 0.08 | 0 | 0 | 0.44 | -0.84 | 0.06 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 62.50 | 6.40 | 8.70 | 7.55 | % | 0.12 | 0 | 0 | 0.80 | -0.94 | 0.03 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 7.80 | 11.40 | 9.60 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST |