Options Chain for CALERES INC COM (CAL) - $17.91 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 9.50 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 7.20 | 7.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 4.80 | 5.10 | % | 0 | 0 | 0.86 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 2.80 | 3.00 | 2.25 | 0.00 | 0.00% | 0 | 557 | 0.56 | 0.80 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 1.25 | 1.35 | 1.35 | -0.25 | -15.63% | 7 | 3,545 | 0.51 | 0.54 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.40 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 3,825 | 0.49 | 0.27 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 514 | 0.50 | 0.11 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 160 | 0.80 | 0.04 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.94 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.30 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 5 | 244 | 0.68 | -0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 98 | 0.60 | -0.20 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 1.35 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 120 | 0.55 | -0.46 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 3.00 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.73 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 5.20 | 5.40 | 5.52 | 0.00 | 0.00% | 0 | 161 | 0.60 | -0.89 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 7.60 | 7.90 | 8.28 | 0.00 | 0.00% | 0 | 83 | 0.76 | -0.96 | 0.02 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 10.10 | 10.40 | 12.35 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.99 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 12.60 | 12.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 15.10 | 15.50 | 7.12 | 0.00 | 0.00% | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 17.60 | 18.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 20.10 | 20.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 22.60 | 22.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 42.50 | 24.90 | 25.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 27.40 | 28.70 | 27.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 29.90 | 30.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 32.40 | 33.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |