Options Chain for CALERES INC COM (CAL) - $13.62 as of 8/24/2026 7:36:04 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 | 9.90 | 12.50 | 11.20 | % | 4.48 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 5.00 | 7.40 | 10.00 | 8.70 | % | 1.74 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.50 | 5.60 | 6.90 | 6.25 | % | 0.83 | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | % | 0.40 | 0 | 0 | 1.30 | 0.89 | 0.05 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 12.50 | 1.85 | 2.55 | 2.20 | % | 0.18 | 0 | 0 | 0.77 | 0.68 | 0.10 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 15.00 | 0.60 | 1.00 | 0.80 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.12 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 17.50 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 4 | 17 | 0.66 | 0.18 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.04 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.02 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:00 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.04 | -0.11 | 0.05 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 12.50 | 0.65 | 1.05 | 0.85 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.69 | -0.32 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 1.95 | 2.25 | 2.10 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.63 | -0.60 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 17.50 | 3.70 | 4.70 | 4.20 | % | 0.24 | 0 | 0 | 1.01 | -0.82 | 0.08 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 20.00 | 5.90 | 7.20 | 6.55 | % | 0.33 | 0 | 0 | 1.26 | -0.93 | 0.04 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 22.50 | 8.30 | 9.60 | 8.95 | % | 0.40 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 10.10 | 12.70 | 11.40 | % | 0.46 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST |