Options Chain for CALIX INC COM (CALX) - $35.14 as of 9/18/2026 2:07:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 17.20 | 15.50 | % | 0.78 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 22.50 | 11.40 | 14.70 | 13.05 | % | 0.58 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 25.00 | 9.80 | 11.30 | 10.55 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/18/2026 3:59:56 PM EST |
| 27.50 | 7.30 | 9.70 | 8.50 | 15.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.41 | 0.99 | 0.01 | -0.01 | 4/28/2026 | 9/18/2026 3:59:56 PM EST |
| 30.00 | 5.00 | 7.30 | 6.15 | 7.09 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.15 | 0.94 | 0.03 | -0.01 | 7/27/2026 | 9/18/2026 3:59:56 PM EST |
| 32.50 | 2.90 | 5.20 | 4.05 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.79 | 0.07 | -0.02 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 35.00 | 1.35 | 1.90 | 1.63 | 1.70 | -0.75 | -30.62% | 0.05 | 1 | 71 | 0.39 | 0.54 | 0.11 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 37.50 | 0.30 | 0.90 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.36 | 0.28 | 0.10 | -0.02 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.42 | 0.11 | 0.06 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | 0.03 | 0.02 | -0.01 | 8/31/2026 | 9/18/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 9/18/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/18/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/18/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 9/18/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.66 | -0.06 | 0.03 | -0.01 | 9/3/2026 | 9/18/2026 3:59:56 PM EST |
| 32.50 | 0.20 | 0.65 | 0.43 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.21 | 0.07 | -0.02 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.35 | -0.46 | 0.11 | -0.03 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 37.50 | 2.10 | 3.40 | 2.75 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.53 | -0.72 | 0.10 | -0.02 | 8/27/2026 | 9/18/2026 3:59:56 PM EST |
| 40.00 | 3.10 | 6.20 | 4.65 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.81 | -0.89 | 0.06 | -0.01 | 9/8/2026 | 9/18/2026 3:59:56 PM EST |
| 42.50 | 6.30 | 7.90 | 7.10 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.71 | -0.97 | 0.02 | -0.01 | 8/13/2026 | 9/18/2026 3:59:56 PM EST |
| 45.00 | 8.00 | 11.10 | 9.55 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 9/18/2026 3:59:56 PM EST |
| 47.50 | 10.50 | 14.00 | 12.25 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 9/18/2026 3:59:56 PM EST |
| 50.00 | 13.60 | 16.10 | 14.85 | 12.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/18/2026 3:59:56 PM EST |
| 52.50 | 15.50 | 19.30 | 17.40 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 55.00 | 18.00 | 21.80 | 19.90 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 57.50 | 21.00 | 23.60 | 22.30 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 60.00 | 23.50 | 26.10 | 24.80 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 62.50 | 25.50 | 28.60 | 27.05 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 65.00 | 28.00 | 31.10 | 29.55 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 70.00 | 33.00 | 36.30 | 34.65 | % | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 75.00 | 38.00 | 41.80 | 39.90 | % | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 80.00 | 43.00 | 46.10 | 44.55 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |