Options Chain for CALERES INC COM (CAL) - $13.02 as of 10/16/2025 7:44:40 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 | 9.20 | 11.10 | 10.15 | 13.37 | 0.00 | 0.00% | 4.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 3:59:57 PM EST |
| 5.00 | 6.70 | 8.90 | 7.80 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 7.50 | 4.20 | 6.10 | 5.15 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 10.00 | 1.50 | 3.70 | 2.60 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 31 | 9.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 3:59:57 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.90 | 0.63 | 0.47 | -0.16 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,127 | 2.97 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,737 | 4.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/16/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 10/16/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 10/16/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 10/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 10/16/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 10/16/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/16/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/16/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 10/16/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 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 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,755 | 3.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.50 | 0.28 | 0.19 | +0.14 | +280.00% | 0.02 | 1 | 2,400 | 1.44 | -0.37 | 0.47 | -0.16 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 15.00 | 1.50 | 2.75 | 2.13 | 2.75 | +0.85 | +44.74% | 0.14 | 1 | 2,961 | 4.31 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 3:59:57 PM EST |
| 17.50 | 3.80 | 6.00 | 4.90 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 44 | 9.59 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 3:59:57 PM EST |
| 20.00 | 6.30 | 8.30 | 7.30 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 3:59:57 PM EST |
| 22.50 | 9.30 | 10.80 | 10.05 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 84 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 3:59:57 PM EST |
| 25.00 | 11.60 | 13.10 | 12.35 | 10.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/16/2025 3:59:57 PM EST |
| 27.50 | 14.00 | 15.30 | 14.65 | 11.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 10/16/2025 3:59:57 PM EST |
| 30.00 | 16.70 | 18.50 | 17.60 | 12.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/16/2025 3:59:57 PM EST |
| 32.50 | 18.70 | 20.80 | 19.75 | 14.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/16/2025 3:59:57 PM EST |
| 35.00 | 21.50 | 23.40 | 22.45 | 17.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 10/16/2025 3:59:57 PM EST |
| 37.50 | 23.90 | 25.80 | 24.85 | 8.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 10/16/2025 3:59:57 PM EST |
| 40.00 | 26.20 | 28.30 | 27.25 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 42.50 | 29.10 | 30.80 | 29.95 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 45.00 | 31.40 | 33.30 | 32.35 | 6.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 10/16/2025 3:59:57 PM EST |
| 47.50 | 33.60 | 35.80 | 34.70 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 50.00 | 36.70 | 38.30 | 37.50 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 55.00 | 41.40 | 43.30 | 42.35 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 60.00 | 46.30 | 48.30 | 47.30 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST | |||
| 65.00 | 51.40 | 53.30 | 52.35 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:57 PM EST |