Options Chain for CALERES INC COM (CAL) - $13.45 as of 5/30/2025 5:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 11.20 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 8.10 | 8.80 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 5.60 | 7.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 0.85 | 0.94 | 0.05 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 1.35 | 1.50 | 1.35 | -0.05 | -3.58% | 1 | 2 | 0.75 | 0.68 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.25 | 0.45 | 0.30 | -0.10 | -25.00% | 27 | 4,238 | 0.72 | 0.27 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 3,238 | 0.78 | 0.07 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4,223 | 1.40 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 5.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 163 | 0.88 | -0.06 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 12.50 | 0.45 | 0.60 | 0.50 | -0.10 | -16.67% | 6 | 241 | 0.73 | -0.32 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 1.85 | 1.95 | 2.01 | 0.00 | 0.00% | 0 | 1,248 | 0.64 | -0.73 | 0.15 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 4.10 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 450 | 0.91 | -0.93 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 6.30 | 6.70 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 8.90 | 9.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 11.30 | 11.70 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 13.90 | 14.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 16.50 | 16.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 32.50 | 18.90 | 19.40 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |