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 | 12.60 | 14.00 | 13.30 | % | 5.32 | 0 | 0 | 5.96 | 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 | 4.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 7.90 | 8.20 | 8.05 | % | 1.07 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 5.50 | 5.90 | 5.70 | 4.17 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.31 | 0.96 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 322 | 0.93 | 0.84 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.41 | +35.97% | 0.10 | 200 | 1,270 | 0.80 | 0.59 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.15 | +37.50% | 0.03 | 623 | 114 | 0.75 | 0.28 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.22 | +0.07 | +46.67% | 0.01 | 1 | 28 | 0.72 | 0.12 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.91 | 0.04 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.62 | 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 9 | 1,103 | 1.27 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.20 | -40.00% | 0.03 | 9 | 92 | 0.83 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.59 | -38.32% | 0.07 | 27 | 122 | 0.72 | -0.41 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 17.50 | 2.45 | 2.60 | 2.53 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.72 | 0.12 | -0.02 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 4.60 | 4.80 | 4.70 | % | 0.24 | 0 | 0 | 0.63 | -0.88 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 7.00 | 7.60 | 7.30 | % | 0.32 | 0 | 0 | 1.06 | -0.96 | 0.03 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 9.00 | 10.70 | 9.85 | % | 0.39 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 27.50 | 11.40 | 12.60 | 12.00 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 14.00 | 15.10 | 14.55 | % | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |