Options Chain for CALIX INC COM (CALX) - $28.40 as of 4/29/2024 12:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 15.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 17.50 | 10.00 | 12.90 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 20.00 | 7.70 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 22.50 | 5.20 | 7.10 | 11.20 | 0.00 | 0.00% | 0 | 5 | 1.64 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 4/29/2024 12:58:54 PM EST |
| 25.00 | 2.95 | 4.20 | 2.94 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.91 | 0.06 | -0.01 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 30.00 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 466 | 0.39 | 0.21 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,082 | 0.62 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 12:58:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 279 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 191 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/29/2024 12:58:54 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.03 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:54 PM EST |
| 25.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 12 | 477 | 0.44 | -0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 30.00 | 2.20 | 2.40 | 2.15 | +0.55 | +34.38% | 21 | 333 | 0.36 | -0.79 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 35.00 | 5.10 | 7.40 | 6.40 | -0.60 | -8.58% | 1 | 59 | 0.72 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:58:54 PM EST |
| 40.00 | 11.70 | 12.30 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/29/2024 12:58:54 PM EST |
| 45.00 | 16.80 | 17.60 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 12:58:54 PM EST |
| 50.00 | 21.90 | 22.50 | 18.40 | 0.00 | 0.00% | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 12:58:54 PM EST |
| 55.00 | 25.00 | 28.80 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 60.00 | 30.00 | 32.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST | |||
| 65.00 | 36.00 | 38.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:54 PM EST |