Options Chain for CALERES INC COM (CAL) - $12.60 as of 12/3/2025 8:03:55 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 | 10.10 | 11.30 | 10.70 | % | 4.28 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 5.00 | 8.20 | 8.70 | 8.45 | % | 1.69 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 7.50 | 5.00 | 6.20 | 5.60 | 2.60 | 0.00 | 0.00% | 0.75 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 10.00 | 3.00 | 3.90 | 3.45 | 3.11 | +0.36 | +13.10% | 0.35 | 1,000 | 1,455 | 1.90 | 0.93 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 1.25 | 1.75 | 1.50 | 1.55 | +0.48 | +44.86% | 0.12 | 1,003 | 2,552 | 0.96 | 0.66 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.52 | +0.17 | +48.58% | 0.03 | 307 | 460 | 0.84 | 0.29 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.08 | 0.06 | -0.01 | 10/24/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.02 | 0.02 | 0.02 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 730 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2,321 | 1.37 | -0.07 | 0.05 | -0.01 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 0.60 | 0.90 | 0.75 | 1.52 | +0.52 | +52.00% | 0.06 | 1 | 456 | 1.03 | -0.34 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 1.90 | 2.35 | 2.13 | 4.88 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.90 | -0.71 | 0.14 | -0.03 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 17.50 | 4.00 | 5.10 | 4.55 | % | 0.26 | 0 | 0 | 1.91 | -0.92 | 0.06 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 20.00 | 6.20 | 7.60 | 6.90 | % | 0.35 | 0 | 0 | 2.33 | -0.98 | 0.02 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 22.50 | 8.70 | 10.00 | 9.35 | % | 0.42 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 11.20 | 12.40 | 11.80 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |