Options Chain for CALERES INC COM (CAL) - $15.89 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 14.00 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 10.20 | 11.10 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 7.80 | 8.80 | % | 0 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 5.40 | 6.20 | % | 0 | 0 | 1.20 | 0.93 | 0.03 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 12.50 | 3.20 | 3.50 | % | 0 | 0 | 0.79 | 0.80 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 1.65 | 1.75 | 2.29 | 0.00 | 0.00% | 0 | 2,505 | 0.72 | 0.58 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.65 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2,026 | 0.67 | 0.33 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 63 | 0.69 | 0.15 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.06 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.15 | -0.12 | -44.45% | 100 | 1 | 0.95 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.20 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 1.20 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.42 | 0.10 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 2.75 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.67 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 4.60 | 5.10 | % | 0 | 0 | 0.83 | -0.85 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 22.50 | 6.90 | 7.40 | % | 0 | 0 | 0.90 | -0.94 | 0.04 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 9.50 | 9.90 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 27.50 | 12.00 | 12.40 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |