Options Chain for CALERES INC COM (CAL) - $14.89 as of 9/15/2025 5:13:48 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 | 12.80 | 13.30 | 13.05 | 13.42 | 0.00 | 0.00% | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:06 PM EST |
| 5.00 | 10.30 | 11.50 | 10.90 | 10.85 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:06 PM EST |
| 7.50 | 7.80 | 8.20 | 8.00 | % | 1.07 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 10.00 | 5.50 | 5.70 | 5.60 | 4.17 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/15/2025 4:00:06 PM EST |
| 12.50 | 2.80 | 3.30 | 3.05 | 2.96 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 9/5/2025 | 9/15/2025 4:00:06 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.75 | +0.21 | +38.89% | 0.06 | 15 | 2,326 | 1.37 | 0.55 | 0.28 | -0.06 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 89 | 973 | 1.07 | 0.00 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/15/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 3.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.36 | -0.02 | 0.01 | 0.00 | 9/11/2025 | 9/15/2025 4:00:06 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.35 | -0.20 | -36.37% | 0.02 | 1 | 443 | 0.41 | -0.45 | 0.28 | -0.06 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 17.50 | 1.65 | 2.10 | 1.88 | 2.79 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.22 | -1.00 | 0.11 | -0.02 | 8/26/2025 | 9/15/2025 4:00:06 PM EST |
| 20.00 | 4.30 | 4.90 | 4.60 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 22.50 | 6.60 | 7.80 | 7.20 | % | 0.32 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 25.00 | 9.10 | 10.20 | 9.65 | % | 0.39 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 27.50 | 11.60 | 12.30 | 11.95 | % | 0.43 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 30.00 | 14.10 | 15.00 | 14.55 | % | 0.49 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST |