Options Chain for CALERES INC COM (CAL) - $13.64 as of 12/16/2025 9:05:07 AM 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 | 10.30 | 12.00 | 11.15 | % | 4.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 5.00 | 7.90 | 9.40 | 8.65 | 7.49 | 0.00 | 0.00% | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:59:02 AM EST |
| 7.50 | 5.40 | 6.90 | 6.15 | 4.95 | 0.00 | 0.00% | 0.82 | 0 | 10 | 7.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:59:02 AM EST |
| 10.00 | 3.00 | 4.20 | 3.60 | 3.41 | 0.00 | 0.00% | 0.36 | 0 | 839 | 3.98 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/16/2025 10:59:02 AM EST |
| 12.50 | 1.25 | 1.60 | 1.43 | 1.25 | +0.07 | +5.94% | 0.11 | 4 | 2,113 | 1.11 | 0.82 | 0.17 | -0.07 | 12/16/2025 | 12/16/2025 10:59:02 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,267 | 1.56 | 0.22 | 0.20 | -0.07 | 12/15/2025 | 12/16/2025 10:59:02 AM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.09 | 0.01 | 0.02 | -0.01 | 12/10/2025 | 12/16/2025 10:59:02 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM 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 | 12/16/2025 10:59:02 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 765 | 3.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:59:02 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,421 | 3.15 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 10:59:02 AM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,511 | 1.26 | -0.18 | 0.17 | -0.07 | 12/12/2025 | 12/16/2025 10:59:02 AM EST |
| 15.00 | 1.15 | 1.85 | 1.50 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 33 | 2.05 | -0.78 | 0.20 | -0.07 | 12/15/2025 | 12/16/2025 10:59:02 AM EST |
| 17.50 | 3.30 | 4.50 | 3.90 | % | 0.22 | 0 | 0 | 3.62 | -0.99 | 0.02 | -0.01 | 12/16/2025 10:59:02 AM EST | |||
| 20.00 | 5.60 | 7.20 | 6.40 | % | 0.32 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 22.50 | 8.10 | 9.70 | 8.90 | % | 0.40 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST | |||
| 25.00 | 10.50 | 12.20 | 11.35 | % | 0.45 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:02 AM EST |