Options Chain for CALERES INC COM (CAL) - $15.64 as of 7/29/2025 3:11:00 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 | 12.30 | 13.20 | 12.75 | % | 5.10 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 9.80 | 10.70 | 10.25 | % | 2.05 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.50 | 7.40 | 8.10 | 7.75 | % | 1.03 | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 10.00 | 5.10 | 5.70 | 5.40 | % | 0.54 | 0 | 0 | 1.06 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 12.50 | 3.00 | 3.20 | 3.10 | 2.17 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.75 | 0.78 | 0.07 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 305 | 0.69 | 0.55 | 0.10 | -0.02 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 17.50 | 0.60 | 0.90 | 0.75 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.69 | 0.32 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | 0.17 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.74 | 0.09 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:02 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 1 | 0 | 1.33 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 0.02 | 1 | 1,093 | 0.86 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | 0.60 | % | 0.05 | 1 | 0 | 0.74 | -0.22 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 15.00 | 1.45 | 1.65 | 1.55 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.69 | -0.45 | 0.10 | -0.02 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 17.50 | 3.10 | 3.50 | 3.30 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | -0.68 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 5.10 | 5.50 | 5.30 | % | 0.27 | 0 | 0 | 0.68 | -0.83 | 0.06 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 7.50 | 7.80 | 7.65 | % | 0.34 | 0 | 0 | 0.89 | -0.91 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 9.90 | 10.30 | 10.10 | % | 0.40 | 0 | 0 | 1.05 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 27.50 | 12.30 | 12.80 | 12.55 | % | 0.46 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 14.80 | 15.20 | 15.00 | % | 0.50 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST |