Options Chain for CALIX INC COM (CALX) - $29.44 as of 4/19/2024 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.40 | 14.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 8.00 | 11.90 | 13.68 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.99 | 0.01 | -0.01 | 2/21/2024 | 4/19/2024 4:00:02 PM EST |
| 22.50 | 6.70 | 8.80 | 11.20 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.93 | 0.02 | -0.02 | 1/30/2024 | 4/19/2024 4:00:02 PM EST |
| 25.00 | 3.60 | 5.00 | % | 0 | 3 | 0.25 | 0.84 | 0.05 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 1.70 | 2.50 | 1.81 | -0.14 | -7.18% | 20 | 137 | 0.63 | 0.49 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 18 | 692 | 0.63 | 0.18 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 1 | 242 | 0.67 | 0.05 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 3 | 188 | 1.31 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 52 | 1.51 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/19/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/19/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/19/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/19/2024 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 | 2.00 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 8 | 0.70 | -0.07 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 25.00 | 0.45 | 0.55 | 0.55 | +0.04 | +7.85% | 19 | 129 | 0.65 | -0.16 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 30.00 | 2.05 | 2.45 | 2.39 | +0.14 | +6.23% | 33 | 303 | 0.58 | -0.51 | 0.08 | -0.04 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 35.00 | 5.70 | 7.70 | 6.25 | +0.55 | +9.65% | 3 | 106 | 0.93 | -0.82 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 40.00 | 8.70 | 12.60 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.53 | -0.95 | 0.02 | -0.01 | 2/1/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 14.00 | 16.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 20.10 | 21.70 | 18.40 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/19/2024 4:00:02 PM EST |
| 55.00 | 24.60 | 27.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 60.00 | 28.70 | 32.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 65.00 | 34.80 | 37.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |