Options Chain for CALIX INC COM (CALX) - $49.44 as of 4/10/2026 7:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.60 | 19.00 | 17.80 | % | 0.59 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 32.50 | 14.10 | 16.50 | 15.30 | % | 0.47 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 37.50 | 9.20 | 11.50 | 10.35 | 16.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:00 AM EST |
| 40.00 | 6.70 | 8.90 | 7.80 | % | 0.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 42.50 | 4.30 | 6.80 | 5.55 | % | 0.13 | 0 | 1 | 1.68 | 0.99 | 0.02 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 45.00 | 1.90 | 4.70 | 3.30 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.45 | 0.87 | 0.08 | -0.06 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 47.50 | 0.95 | 1.85 | 1.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.58 | 0.59 | 0.13 | -0.12 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 50.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.58 | 0.26 | 0.12 | -0.10 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.20 | 0.06 | 0.05 | -0.04 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.34 | 0.01 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 123 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 67.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:00 AM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.37 | -0.01 | 0.02 | 0.00 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.96 | -0.13 | 0.08 | -0.06 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 47.50 | 0.60 | 1.25 | 0.93 | 0.90 | -0.25 | -21.74% | 0.02 | 1 | 1,427 | 0.56 | -0.41 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 50.00 | 1.20 | 3.90 | 2.55 | % | 0.05 | 0 | 13 | 1.35 | -0.74 | 0.12 | -0.10 | 4/13/2026 10:59:00 AM EST | |||
| 52.50 | 3.30 | 5.90 | 4.60 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.55 | -0.94 | 0.05 | -0.04 | 3/27/2026 | 4/13/2026 10:59:00 AM EST |
| 55.00 | 6.30 | 8.00 | 7.15 | % | 0.13 | 0 | 3 | 1.60 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 57.50 | 8.30 | 10.90 | 9.60 | % | 0.17 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 60.00 | 10.50 | 13.30 | 11.90 | % | 0.20 | 0 | 7 | 2.40 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 62.50 | 13.10 | 15.80 | 14.45 | % | 0.23 | 0 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 65.00 | 15.50 | 18.40 | 16.95 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 67.50 | 18.00 | 20.90 | 19.45 | % | 0.29 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 70.00 | 20.50 | 23.40 | 21.95 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 72.50 | 23.00 | 25.90 | 24.45 | % | 0.34 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 75.00 | 25.50 | 28.40 | 26.95 | % | 0.36 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 80.00 | 30.50 | 33.40 | 31.95 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 85.00 | 35.70 | 38.40 | 37.05 | % | 0.44 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 90.00 | 40.70 | 43.40 | 42.05 | % | 0.47 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 95.00 | 45.70 | 48.40 | 47.05 | % | 0.50 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST |