Options Chain for CALIX INC COM (CALX) - $46.74 as of 5/30/2025 5:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.20 | 31.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 25.70 | 28.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.50 | 23.40 | 25.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 20.70 | 23.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.50 | 18.20 | 20.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 30.00 | 15.90 | 17.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 32.50 | 13.20 | 15.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 10.80 | 12.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 37.50 | 8.30 | 9.80 | 7.78 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 6.10 | 7.20 | 3.45 | 0.00 | 0.00% | 0 | 119 | 0.70 | 0.97 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 2.45 | 4.50 | 1.95 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.87 | 0.05 | -0.02 | 5/7/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 2.00 | 2.45 | 2.35 | -0.35 | -12.97% | 10 | 425 | 0.33 | 0.67 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 0.85 | 1.05 | 1.00 | -0.55 | -35.49% | 11 | 931 | 0.32 | 0.38 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.65 | 1.22 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.14 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.03 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 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 | 1.10 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 59 | 0.67 | -0.03 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.13 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.50 | 1.05 | 0.80 | -0.09 | -10.12% | 8 | 4 | 0.31 | -0.33 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 1.60 | 2.50 | 2.30 | +0.60 | +35.30% | 1 | 2 | 0.31 | -0.62 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 3.10 | 4.30 | % | 0 | 0 | 0.45 | -0.86 | 0.07 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 52.50 | 5.80 | 7.10 | % | 0 | 0 | 0.74 | -0.97 | 0.03 | -0.01 | 5/30/2025 4:00:04 PM EST |