Options Chain for CALERES INC COM (CAL) - $36.73 as of 4/25/2024 7:36:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 20.90 | 24.00 | % | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
17.50 | 18.50 | 21.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
20.00 | 15.60 | 18.60 | % | 0 | 25 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
22.50 | 13.40 | 16.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
25.00 | 11.20 | 11.60 | 12.70 | 0.00 | 0.00% | 0 | 538 | 0.85 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:02 PM EST |
27.50 | 8.70 | 9.10 | 8.26 | 0.00 | 0.00% | 0 | 1,576 | 0.86 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/25/2024 4:00:02 PM EST |
30.00 | 6.20 | 6.80 | 5.13 | 0.00 | 0.00% | 0 | 1,684 | 0.57 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
32.50 | 4.00 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 2,659 | 0.35 | 0.89 | 0.05 | -0.02 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
35.00 | 2.10 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 1,289 | 0.36 | 0.70 | 0.11 | -0.03 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
37.50 | 0.80 | 0.90 | 1.41 | 0.00 | 0.00% | 0 | 322 | 0.35 | 0.40 | 0.12 | -0.03 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
40.00 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 191 | 0.35 | 0.18 | 0.08 | -0.02 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
42.50 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.53 | 0.06 | 0.04 | -0.01 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
45.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 4/25/2024 4:00:02 PM EST |
47.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:02 PM EST |
50.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:02 PM EST |
55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
22.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/25/2024 4:00:02 PM EST |
25.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/25/2024 4:00:02 PM EST |
27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.16 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 4:00:02 PM EST |
30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,092 | 0.63 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
32.50 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 648 | 0.40 | -0.11 | 0.05 | -0.02 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
35.00 | 0.65 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.38 | -0.30 | 0.11 | -0.03 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
37.50 | 1.80 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 83 | 0.36 | -0.60 | 0.12 | -0.03 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
40.00 | 3.70 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.82 | 0.08 | -0.02 | 3/19/2024 | 4/25/2024 4:00:02 PM EST |
42.50 | 5.70 | 6.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.04 | -0.01 | 3/21/2024 | 4/25/2024 4:00:02 PM EST |
45.00 | 8.10 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/20/2024 | 4/25/2024 4:00:02 PM EST |
47.50 | 10.60 | 11.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
50.00 | 13.30 | 15.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
55.00 | 18.00 | 18.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |