Options Chain for CALIX INC COM (CALX) - $61.47 as of 9/12/2025 8:41:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.50 | 35.90 | 34.20 | % | 1.24 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 30.40 | 33.50 | 31.95 | % | 1.06 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 27.80 | 31.10 | 29.45 | % | 0.91 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 25.60 | 28.50 | 27.05 | % | 0.77 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 37.50 | 23.00 | 26.10 | 24.55 | % | 0.65 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 20.50 | 23.30 | 21.90 | % | 0.55 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 42.50 | 18.00 | 20.90 | 19.45 | % | 0.46 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 45.00 | 15.50 | 18.40 | 16.95 | % | 0.38 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 47.50 | 13.00 | 16.00 | 14.50 | % | 0.31 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 50.00 | 10.50 | 13.70 | 12.10 | 6.64 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 8.50 | 10.80 | 9.65 | 8.79 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.49 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 5.20 | 8.50 | 6.85 | 7.48 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.41 | 0.96 | 0.02 | -0.04 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 57.50 | 3.30 | 6.20 | 4.75 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.12 | 0.87 | 0.05 | -0.08 | 9/2/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 1.65 | 2.75 | 2.20 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.91 | 0.69 | 0.09 | -0.11 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 0.25 | 1.70 | 0.98 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.39 | 0.42 | 0.11 | -0.11 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.71 | 0.19 | 0.08 | -0.08 | 8/27/2025 | 9/12/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.04 | -0.03 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | -0.01 | 9/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.04 | 0.02 | -0.04 | 8/14/2025 | 9/12/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | -0.13 | 0.05 | -0.08 | 8/22/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 22 | 0.63 | -0.31 | 0.09 | -0.11 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 62.50 | 0.80 | 2.25 | 1.53 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.81 | -0.58 | 0.11 | -0.11 | 9/5/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 2.70 | 5.00 | 3.85 | % | 0.06 | 0 | 0 | 0.92 | -0.81 | 0.08 | -0.08 | 9/12/2025 3:59:56 PM EST | |||
| 67.50 | 4.20 | 6.60 | 5.40 | % | 0.08 | 0 | 0 | 0.84 | -0.94 | 0.04 | -0.03 | 9/12/2025 3:59:56 PM EST | |||
| 70.00 | 6.50 | 9.00 | 7.75 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 9/12/2025 3:59:56 PM EST |