Options Chain for CALERES INC COM (CAL) - $14.74 as of 8/22/2025 3:32:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 14.00 | 13.25 | % | 5.30 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 10.10 | 11.50 | 10.80 | % | 2.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 7.60 | 8.90 | 8.25 | % | 1.10 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 5.20 | 6.40 | 5.80 | 4.87 | 0.00 | 0.00% | 0.58 | 0 | 33 | 1.02 | 0.93 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 3.30 | 3.70 | 3.50 | 2.15 | 0.00 | 0.00% | 0.28 | 0 | 316 | 0.77 | 0.80 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 1.65 | 2.00 | 1.83 | 1.46 | 0.00 | 0.00% | 0.12 | 0 | 1,881 | 0.69 | 0.59 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.75 | 0.90 | 0.83 | 0.80 | +0.18 | +29.04% | 0.05 | 818 | 1,429 | 0.65 | 0.34 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.04 | +13.34% | 0.02 | 22 | 426 | 0.65 | 0.17 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.66 | 0.09 | 0.04 | -0.01 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.77 | 0.04 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.07 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 238 | 1.14 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.08 | -1.32 | -94.29% | 0.00 | 1 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.55 | -0.01 | 0.01 | 0.00 | 6/23/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1,585 | 0.85 | -0.07 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.50 | 0.65 | 0.58 | 0.77 | 0.00 | 0.00% | 0.05 | 0 | 477 | 0.76 | -0.20 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 1.30 | 1.85 | 1.58 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 542 | 0.75 | -0.41 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 2.70 | 2.85 | 2.78 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.59 | -0.66 | 0.10 | -0.01 | 5/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 4.70 | 4.90 | 4.80 | 6.89 | 0.00 | 0.00% | 0.24 | 0 | 290 | 0.56 | -0.83 | 0.07 | -0.01 | 7/1/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 7.00 | 7.60 | 7.30 | 7.10 | -0.95 | -11.81% | 0.32 | 11 | 139 | 0.71 | -0.91 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 9.50 | 9.90 | 9.70 | 9.73 | -1.37 | -12.35% | 0.39 | 4 | 40 | 0.75 | -0.96 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 11.90 | 12.30 | 12.10 | 11.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.10 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 14.40 | 14.80 | 14.60 | 12.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 16.90 | 17.30 | 17.10 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 19.40 | 19.60 | 19.50 | 17.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 21.90 | 22.20 | 22.05 | 8.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 24.40 | 24.80 | 24.60 | % | 0.61 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 26.50 | 27.40 | 26.95 | % | 0.63 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 29.10 | 30.00 | 29.55 | 6.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 31.60 | 32.50 | 32.05 | % | 0.67 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 34.10 | 35.00 | 34.55 | % | 0.69 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 39.20 | 40.00 | 39.60 | % | 0.72 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 44.30 | 45.00 | 44.65 | % | 0.74 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 49.30 | 49.90 | 49.60 | % | 0.76 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |