Options Chain for CALERES INC COM (CAL) - $12.58 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 11.10 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 7.50 | 8.40 | % | 0 | 0 | 2.47 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.50 | 5.10 | 6.00 | 6.06 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.94 | 0.02 | -0.01 | 5/30/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 2.90 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.82 | 0.06 | -0.01 | 5/29/2025 | 6/20/2025 3:59:49 PM EST |
| 12.50 | 1.20 | 1.55 | 2.31 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.58 | 0.12 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.40 | 0.60 | 0.55 | -0.11 | -16.67% | 30 | 93 | 0.59 | 0.30 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 0.25 | 0.20 | -0.02 | -9.10% | 6 | 3,599 | 0.63 | 0.13 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2,390 | 0.73 | 0.05 | 0.03 | 0.00 | 6/3/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 134 | 1.08 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | 0.01 | -0.06 | -85.72% | 15 | 145 | 1.10 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/20/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 6/20/2025 3:59:49 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 | 3.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 7.50 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 176 | 1.03 | -0.06 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 0.30 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 1,141 | 0.77 | -0.18 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 12.50 | 1.10 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 3,482 | 0.68 | -0.42 | 0.12 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 2.75 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 309 | 0.68 | -0.70 | 0.11 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 17.50 | 4.90 | 5.10 | 4.69 | 0.00 | 0.00% | 0 | 192 | 0.67 | -0.87 | 0.07 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 7.10 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 55 | 0.95 | -0.95 | 0.03 | 0.00 | 5/19/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 9.60 | 10.10 | 6.53 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.98 | 0.01 | 0.00 | 5/21/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 12.10 | 12.50 | 8.41 | 0.00 | 0.00% | 0 | 42 | 1.15 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 6/20/2025 3:59:49 PM EST |
| 27.50 | 14.60 | 15.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 30.00 | 17.20 | 18.40 | 7.84 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 6/20/2025 3:59:49 PM EST |
| 32.50 | 19.60 | 20.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 35.00 | 22.10 | 22.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |