Options Chain for CALIX INC COM (CALX) - $32.35 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.60 | 13.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 22.50 | 7.10 | 10.40 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 5.00 | 8.00 | % | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.02 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 3.40 | 3.90 | 3.00 | +0.20 | +7.15% | 1 | 1 | 0.47 | 0.81 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 30.00 | 1.70 | 1.90 | 1.80 | -1.03 | -36.40% | 41 | 155 | 0.42 | 0.59 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 32.50 | 0.65 | 0.90 | 0.70 | -0.70 | -50.00% | 24 | 225 | 0.43 | 0.34 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 0.00 | 0.35 | 0.80 | +0.15 | +23.08% | 1 | 358 | 0.37 | 0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 0.05 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 121 | 0.44 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 266 | 0.94 | 0.02 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 110 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 0.10 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.07 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 27.50 | 0.40 | 0.55 | 0.50 | +0.15 | +42.86% | 2 | 55 | 0.47 | -0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 30.00 | 1.20 | 1.40 | 1.35 | +0.63 | +87.50% | 38 | 3,202 | 0.46 | -0.41 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 32.50 | 2.55 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 53 | 0.54 | -0.66 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 4.10 | 5.80 | 2.79 | 0.00 | 0.00% | 0 | 105 | 0.56 | -0.84 | 0.06 | -0.02 | 11/12/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 6.90 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 884 | 0.72 | -0.93 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 8.70 | 11.40 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 11.20 | 13.90 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 45.00 | 13.80 | 16.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 47.50 | 16.50 | 18.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 50.00 | 18.70 | 21.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 55.00 | 23.70 | 25.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |