Options Chain for CALERES INC COM (CAL) - $13.28 as of 12/26/2025 7:45:14 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 | 10.00 | 11.50 | 10.75 | 10.50 | 0.00 | 0.00% | 4.30 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 7.50 | 9.10 | 8.30 | 4.85 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 5.10 | 6.50 | 5.80 | 5.77 | 0.00 | 0.00% | 0.77 | 0 | 52 | 1.82 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 3.10 | 3.90 | 3.50 | 2.00 | 0.00 | 0.00% | 0.35 | 0 | 126 | 1.07 | 0.88 | 0.06 | -0.01 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 1.45 | 1.80 | 1.63 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 1,305 | 0.65 | 0.62 | 0.12 | -0.01 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 200 | 1,190 | 0.60 | 0.32 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.10 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 428 | 0.67 | 0.13 | 0.07 | -0.01 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.10 | 0.05 | 0.03 | 0.00 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.20 | 0.01 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:54 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 | 3.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1,111 | 1.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.12 | -32.44% | 0.03 | 4 | 3,256 | 0.67 | -0.12 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 0.70 | 1.25 | 0.98 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 498 | 0.63 | -0.38 | 0.12 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 2.00 | 2.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 255 | 0.56 | -0.68 | 0.12 | -0.01 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 4.00 | 5.00 | 4.50 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 130 | 0.94 | -0.87 | 0.07 | -0.01 | 9/18/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 6.20 | 7.60 | 6.90 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.22 | -0.95 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 8.70 | 10.10 | 9.40 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.41 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 11.00 | 12.60 | 11.80 | 11.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 14.10 | 15.00 | 14.55 | % | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 16.00 | 17.50 | 16.75 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |