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 |