Options Chain for CALERES INC COM (CAL) - $17.16 as of 2/4/2025 8:50:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.40 | 9.20 | % | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.50 | 4.70 | 5.60 | % | 0 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 15.00 | 2.85 | 3.00 | % | 0 | 0 | 0.69 | 0.76 | 0.07 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 17.50 | 1.40 | 1.50 | 1.52 | -0.06 | -3.80% | 5 | 5 | 0.65 | 0.52 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 0.70 | 0.72 | +0.02 | +2.86% | 14 | 54 | 0.64 | 0.29 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 727 | 0.63 | 0.13 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.74 | 0.05 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 12.50 | 0.15 | 0.25 | % | 0 | 0 | 0.85 | -0.07 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 15.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 27 | 55 | 0.66 | -0.24 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 17.50 | 1.60 | 1.90 | 1.67 | -0.03 | -1.77% | 200 | 1,112 | 0.63 | -0.48 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 3.20 | 3.80 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.71 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 22.50 | 5.20 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.87 | 0.06 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 7.50 | 8.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.95 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 27.50 | 8.60 | 11.80 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 11.60 | 14.50 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST |