Options Chain for CALIX INC COM (CALX) - $40.03 as of 5/29/2026 2:06:39 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 | 8.60 | 11.40 | 10.00 | 11.42 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.69 | 0.98 | 0.01 | -0.01 | 4/28/2026 | 5/29/2026 1:59:01 PM EST |
| 32.50 | 6.20 | 8.30 | 7.25 | % | 0.22 | 0 | 0 | 1.16 | 0.92 | 0.03 | -0.02 | 5/29/2026 1:59:01 PM EST | |||
| 35.00 | 4.00 | 6.60 | 5.30 | % | 0.15 | 0 | 0 | 1.15 | 0.83 | 0.05 | -0.04 | 5/29/2026 1:59:01 PM EST | |||
| 37.50 | 2.65 | 3.60 | 3.13 | 3.57 | % | 0.08 | 5 | 0 | 0.55 | 0.67 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 1:59:01 PM EST | |
| 40.00 | 1.15 | 2.50 | 1.83 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.56 | 0.49 | 0.08 | -0.05 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 42.50 | 0.60 | 0.85 | 0.73 | 0.60 | -0.55 | -47.83% | 0.02 | 1 | 39 | 0.45 | 0.30 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.89 | 0.17 | 0.05 | -0.03 | 5/18/2026 | 5/29/2026 1:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.08 | 0.03 | -0.02 | 4/17/2026 | 5/29/2026 1:59:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.03 | 0.01 | -0.01 | 4/22/2026 | 5/29/2026 1:59:01 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | -0.02 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.08 | 0.03 | -0.02 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.17 | 0.05 | -0.04 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 37.50 | 0.55 | 2.05 | 1.30 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.59 | -0.33 | 0.07 | -0.05 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 40.00 | 1.75 | 3.10 | 2.43 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.58 | -0.51 | 0.08 | -0.05 | 5/18/2026 | 5/29/2026 1:59:01 PM EST |
| 42.50 | 2.60 | 4.20 | 3.40 | 3.23 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.62 | -0.70 | 0.07 | -0.04 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 45.00 | 4.00 | 6.50 | 5.25 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.75 | -0.83 | 0.05 | -0.03 | 5/14/2026 | 5/29/2026 1:59:01 PM EST |
| 47.50 | 6.60 | 9.20 | 7.90 | % | 0.17 | 0 | 0 | 0.98 | -0.92 | 0.03 | -0.02 | 5/29/2026 1:59:01 PM EST | |||
| 50.00 | 8.70 | 12.00 | 10.35 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | -0.97 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 1:59:01 PM EST |
| 52.50 | 11.20 | 14.70 | 12.95 | % | 0.25 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 55.00 | 13.70 | 17.50 | 15.60 | 12.56 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:01 PM EST |
| 57.50 | 16.20 | 20.00 | 18.10 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 60.00 | 18.70 | 22.60 | 20.65 | 20.09 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 23.70 | 27.20 | 25.45 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |