Options Chain for CALERES INC COM (CAL) - $14.30 as of 10/3/2025 9:01:12 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 | 11.50 | 13.40 | 12.45 | % | 4.98 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 9.20 | 11.20 | 10.20 | 8.59 | 0.00 | 0.00% | 2.04 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 10/3/2025 3:59:57 PM EST |
| 7.50 | 6.60 | 7.70 | 7.15 | % | 0.95 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 4.30 | 4.70 | 4.50 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.02 | 0.91 | 0.04 | -0.01 | 6/16/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 2.40 | 2.65 | 2.53 | 1.77 | 0.00 | 0.00% | 0.20 | 0 | 107 | 0.70 | 0.74 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.21 | +26.59% | 0.07 | 312 | 591 | 0.64 | 0.49 | 0.12 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.39 | +0.10 | +34.49% | 0.02 | 7 | 1,418 | 0.61 | 0.24 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.64 | 0.11 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.35 | 0.03 | 0.02 | 0.00 | 9/17/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.58 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/3/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 237 | 2.25 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.14 | -41.18% | 0.02 | 541 | 2,621 | 0.82 | -0.09 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 0.55 | 0.80 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 274 | 0.74 | -0.26 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 1.80 | 1.70 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.65 | -0.51 | 0.12 | -0.02 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 17.50 | 3.40 | 3.70 | 3.55 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.66 | -0.76 | 0.09 | -0.01 | 8/26/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 5.50 | 6.00 | 5.75 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.82 | -0.89 | 0.05 | -0.01 | 9/11/2025 | 10/3/2025 3:59:57 PM EST |
| 22.50 | 8.10 | 9.90 | 9.00 | 8.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.85 | -0.97 | 0.02 | 0.00 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 10.40 | 12.60 | 11.50 | 11.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.14 | -0.99 | 0.01 | 0.00 | 7/2/2025 | 10/3/2025 3:59:57 PM EST |
| 27.50 | 13.00 | 15.00 | 14.00 | 11.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 15.60 | 17.60 | 16.60 | % | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 32.50 | 18.10 | 20.10 | 19.10 | % | 0.59 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |