Options Chain for CALERES INC COM (CAL) - $29.76 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.50 | 14.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 8.90 | 12.00 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 7.20 | 9.30 | % | 0 | 0 | 1.65 | 0.94 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 5.10 | 5.80 | % | 0 | 0 | 0.72 | 0.85 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 27.50 | 3.20 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.71 | 0.07 | -0.03 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 1.80 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 414 | 0.57 | 0.52 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 0.85 | 1.00 | 0.82 | -0.03 | -3.53% | 10 | 117 | 0.56 | 0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.35 | 0.50 | 0.35 | -0.25 | -41.67% | 3 | 1,204 | 0.56 | 0.17 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 225 | 0.55 | 0.08 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.04 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.06 | 0.02 | -0.01 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.35 | 0.50 | 0.50 | +0.10 | +25.00% | 17 | 24 | 0.63 | -0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 27.50 | 0.95 | 1.10 | 1.15 | +0.18 | +18.56% | 2 | 944 | 0.60 | -0.29 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 2.00 | 2.15 | 2.25 | +0.20 | +9.76% | 2 | 662 | 0.58 | -0.48 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 32.50 | 3.50 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 190 | 0.57 | -0.68 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 4.70 | 5.80 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.83 | 0.05 | -0.02 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 37.50 | 7.40 | 8.30 | % | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 9.00 | 12.50 | % | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 42.50 | 11.50 | 14.70 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 14.40 | 16.90 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 47.50 | 17.30 | 19.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 20.00 | 21.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |