Options Chain for CALERES INC COM (CAL) - $9.93 as of 11/18/2025 7:52:30 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 | 6.60 | 7.80 | 7.20 | % | 2.88 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 5.00 | 4.20 | 5.30 | 4.75 | % | 0.95 | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 7.50 | 2.40 | 2.75 | 2.58 | 2.60 | -0.20 | -7.15% | 0.34 | 2 | 10 | 1.03 | 0.86 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 10.00 | 0.65 | 1.05 | 0.85 | 1.05 | -0.55 | -34.38% | 0.08 | 1,902 | 436 | 0.82 | 0.53 | 0.16 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3,704 | 0.92 | 0.21 | 0.12 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 142 | 1.17 | 0.06 | 0.05 | -0.01 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.02 | 0.02 | 0.00 | 10/24/2025 | 11/18/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 7.50 | 0.20 | 0.40 | 0.30 | 0.28 | +0.03 | +12.00% | 0.04 | 10 | 20 | 1.09 | -0.14 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 10.00 | 1.00 | 1.35 | 1.18 | 1.25 | +0.15 | +13.64% | 0.12 | 301 | 2,955 | 0.95 | -0.47 | 0.16 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 12.50 | 2.15 | 3.20 | 2.68 | 2.54 | 0.00 | 0.00% | 0.21 | 0 | 335 | 1.16 | -0.79 | 0.12 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | 4.88 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.80 | -0.94 | 0.05 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 17.50 | 7.20 | 8.10 | 7.65 | % | 0.44 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 20.00 | 9.80 | 10.90 | 10.35 | % | 0.52 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 22.50 | 12.30 | 13.40 | 12.85 | % | 0.57 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 25.00 | 14.80 | 15.90 | 15.35 | % | 0.61 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST |