Options Chain for CALERES INC COM (CAL) - $39.54 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 23.70 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 17.30 | 21.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 14.40 | 18.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 12.20 | 15.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 10.00 | 13.50 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 6.90 | 11.10 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.97 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 6.50 | 6.80 | 6.70 | -4.81 | -41.79% | 200 | 1,647 | 0.70 | 0.91 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 4.40 | 4.70 | 7.68 | 0.00 | 0.00% | 0 | 2,247 | 0.66 | 0.80 | 0.05 | -0.06 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 1.85 | 2.90 | 3.62 | 0.00 | 0.00% | 0 | 420 | 0.48 | 0.64 | 0.07 | -0.07 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 1.20 | 1.60 | 1.61 | -0.59 | -26.82% | 1 | 210 | 0.58 | 0.44 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 0.70 | 0.85 | 0.83 | -0.12 | -12.64% | 1 | 70 | 0.66 | 0.27 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.38 | -1.67 | -81.47% | 3 | 101 | 0.58 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 46 | 0.70 | 0.07 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.03 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,004 | 1.10 | -0.03 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 32.50 | 0.20 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.09 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.64 | +0.09 | +16.37% | 637 | 34 | 0.60 | -0.20 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 37.50 | 1.30 | 1.50 | 1.35 | +0.20 | +17.40% | 10 | 1,401 | 0.68 | -0.36 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 2.55 | 2.75 | 2.50 | +0.35 | +16.28% | 11 | 1,015 | 0.66 | -0.56 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 42.50 | 4.30 | 5.40 | 2.40 | 0.00 | 0.00% | 0 | 43 | 0.73 | -0.73 | 0.07 | -0.06 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 4.80 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.86 | 0.05 | -0.04 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 47.50 | 8.40 | 10.80 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.93 | 0.03 | -0.02 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 9.10 | 13.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |