Options Chain for CALERES INC COM (CAL)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 19.60 20.20 % 0 0 9.05 1.00 0.00 0.00 12/2/2022 8:59:45 PM
5.00 17.00 17.60 % 0 0 5.27 1.00 0.00 0.00 12/2/2022 8:59:45 PM
7.50 14.50 15.20 17.20 0.00 0.00% 0 0 4.87 1.00 0.00 0.00 10/10/2022 12/2/2022 8:59:45 PM
10.00 12.10 12.90 14.91 0.00 0.00% 0 5 3.73 1.00 0.00 0.00 9/23/2022 12/2/2022 8:59:45 PM
12.50 9.60 10.30 % 0 5 2.72 1.00 0.00 0.00 12/2/2022 8:59:45 PM
15.00 7.10 7.60 % 0 62 1.65 1.00 0.00 0.00 12/2/2022 8:59:45 PM
17.50 4.40 5.20 7.70 0.00 0.00% 0 152 1.25 0.99 0.01 0.00 10/10/2022 12/2/2022 8:59:45 PM
20.00 2.25 2.60 4.44 0.00 0.00% 0 84 0.45 0.88 0.09 -0.02 11/28/2022 12/2/2022 8:59:45 PM
22.50 0.65 0.80 0.60 -0.10 -14.29% 14 75 0.44 0.49 0.19 -0.03 12/2/2022 12/2/2022 8:59:45 PM
25.00 0.05 0.20 0.10 -0.02 -16.67% 606 5,444 0.47 0.11 0.09 -0.01 12/2/2022 12/2/2022 8:59:45 PM
30.00 0.00 0.05 0.03 -0.02 -40.00% 2 4,303 0.81 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:45 PM
35.00 0.00 0.05 0.05 0.00 0.00% 0 671 1.14 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:45 PM
40.00 0.00 0.35 0.15 0.00 0.00% 0 1,350 2.01 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:45 PM
45.00 0.00 0.05 0.25 0.00 0.00% 0 15 1.64 0.00 0.00 0.00 8/24/2022 12/2/2022 8:59:45 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 8:59:45 PM
5.00 0.00 0.30 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 8:59:45 PM
7.50 0.00 0.40 % 0 0 4.11 0.00 0.00 0.00 12/2/2022 8:59:45 PM
10.00 0.00 0.25 % 0 2 2.79 0.00 0.00 0.00 12/2/2022 8:59:45 PM
12.50 0.00 0.05 0.10 0.00 0.00% 0 320 1.53 0.00 0.00 0.00 8/10/2022 12/2/2022 8:59:45 PM
15.00 0.00 0.05 0.20 0.00 0.00% 0 58 1.10 0.00 0.00 0.00 10/20/2022 12/2/2022 8:59:45 PM
17.50 0.00 0.10 0.05 0.00 0.00% 0 110 0.84 -0.01 0.01 0.00 11/29/2022 12/2/2022 8:59:45 PM
20.00 0.10 0.25 0.25 0.00 0.00% 0 489 0.54 -0.12 0.09 -0.02 12/1/2022 12/2/2022 8:59:45 PM
22.50 0.80 1.10 0.95 0.00 0.00% 0 562 0.50 -0.51 0.19 -0.03 12/1/2022 12/2/2022 8:59:45 PM
25.00 2.65 3.10 2.71 -0.16 -5.58% 5 3,164 0.60 -0.89 0.09 -0.01 12/2/2022 12/2/2022 8:59:45 PM
30.00 7.30 8.00 5.70 0.00 0.00% 0 504 1.20 -1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:45 PM
35.00 12.40 13.00 8.20 0.00 0.00% 0 53 1.74 -1.00 0.00 0.00 10/28/2022 12/2/2022 8:59:45 PM
40.00 17.50 18.00 12.30 0.00 0.00% 0 2 2.09 -1.00 0.00 0.00 8/15/2022 12/2/2022 8:59:45 PM
45.00 22.40 23.00 % 0 0 2.24 -1.00 0.00 0.00 12/2/2022 8:59:45 PM