Options Chain for CALERES INC COM (CAL) - $19.68 as of 1/22/2025 9:51:01 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 6.40 | 8.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
15.00 | 3.90 | 5.50 | % | 0 | 0 | 1.21 | 0.98 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
17.50 | 1.90 | 2.80 | % | 0 | 0 | 0.75 | 0.83 | 0.09 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
20.00 | 0.85 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 1,407 | 0.44 | 0.49 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
22.50 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 107 | 0.44 | 0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.04 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
27.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.61 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 223 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
32.50 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 244 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:00 PM EST |
35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,251 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 665 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
40.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
42.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:00 PM EST |
45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:00 PM EST |
47.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 4:00:00 PM EST |
50.00 | 0.00 | 0.50 | 2.60 | 0.00 | 0.00% | 0 | 33 | 2.08 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 4:00:00 PM EST |
55.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
60.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
15.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 90 | 0.71 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
17.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.46 | -0.17 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
20.00 | 1.05 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 595 | 0.42 | -0.51 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
22.50 | 2.85 | 3.00 | 2.87 | 0.00 | 0.00% | 0 | 152 | 0.40 | -0.83 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
25.00 | 5.10 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 114 | 0.95 | -0.96 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
27.50 | 7.70 | 7.90 | 2.95 | 0.00 | 0.00% | 0 | 56 | 0.77 | -0.99 | 0.01 | 0.00 | 12/12/2024 | 1/21/2025 4:00:00 PM EST |
30.00 | 9.50 | 10.90 | 3.50 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:00 PM EST |
32.50 | 12.10 | 14.60 | 2.45 | 0.00 | 0.00% | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:00 PM EST |
35.00 | 14.60 | 16.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 4:00:00 PM EST |
37.50 | 17.30 | 18.30 | 10.79 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:00 PM EST |
40.00 | 19.70 | 21.30 | 12.77 | 0.00 | 0.00% | 0 | 7 | 2.27 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:00 PM EST |
42.50 | 22.10 | 23.30 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 4:00:00 PM EST |
45.00 | 23.50 | 27.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
47.50 | 26.80 | 29.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
50.00 | 28.30 | 31.60 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
55.00 | 34.30 | 36.50 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
60.00 | 39.20 | 41.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
65.00 | 44.30 | 46.60 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |