Options Chain for CALERES INC COM (CAL) - $17.30 as of 3/31/2025 3:23:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.30 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 9.60 | 10.80 | 10.10 | 0.00 | 0.00% | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 7.00 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 12.50 | 4.50 | 5.70 | 4.92 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 2.40 | 2.60 | 2.28 | 0.00 | 0.00% | 0 | 646 | 0.70 | 0.85 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 0.70 | 0.90 | 0.71 | -0.19 | -21.12% | 70 | 1,196 | 0.61 | 0.48 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 20 | 1,167 | 0.55 | 0.12 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.02 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2,676 | 1.22 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 191 | 0.66 | -0.15 | 0.09 | -0.02 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 0.90 | 1.05 | 1.08 | +0.24 | +28.58% | 1 | 289 | 0.57 | -0.52 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 2.70 | 3.40 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.88 | 0.10 | -0.01 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 5.00 | 5.60 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 7.40 | 8.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.50 | 9.80 | 10.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 12.60 | 13.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 32.50 | 14.90 | 15.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |