Options Chain for CALERES INC COM (CAL) - $15.00 as of 8/29/2025 8:21:10 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 | 12.40 | 12.70 | 12.55 | % | 5.02 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 9.90 | 10.20 | 10.05 | % | 2.01 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 7.40 | 7.90 | 7.65 | % | 1.02 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 10.00 | 4.90 | 5.50 | 5.20 | 4.17 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.88 | 0.97 | 0.02 | 0.00 | 8/7/2025 | 8/29/2025 3:59:49 PM EST |
| 12.50 | 2.75 | 2.90 | 2.83 | 2.92 | 0.00 | 0.00% | 0.23 | 0 | 322 | 0.87 | 0.82 | 0.08 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 1.27 | -0.03 | -2.31% | 0.08 | 3 | 1,654 | 0.79 | 0.54 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 804 | 0.78 | 0.23 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.79 | 0.08 | 0.05 | -0.01 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.36 | 0.02 | 0.02 | 0.00 | 8/12/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 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 | 3.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,112 | 1.60 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:49 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.92 | -0.18 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.82 | -0.46 | 0.14 | -0.03 | 8/28/2025 | 8/29/2025 3:59:49 PM EST |
| 17.50 | 2.80 | 2.95 | 2.88 | 2.79 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.83 | -0.77 | 0.11 | -0.02 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 5.00 | 5.30 | 5.15 | % | 0.26 | 0 | 0 | 0.97 | -0.92 | 0.05 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 22.50 | 7.40 | 7.70 | 7.55 | % | 0.34 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 25.00 | 9.90 | 10.20 | 10.05 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 27.50 | 12.40 | 12.70 | 12.55 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 14.70 | 15.50 | 15.10 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |