Options Chain for CALERES INC COM (CAL) - $12.18 as of 10/1/2026 5:03:39 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 | 9.10 | 10.70 | 9.90 | 10.23 | 0.00 | 0.00% | 3.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:52 PM EST |
| 5.00 | 6.70 | 8.00 | 7.35 | 7.85 | 0.00 | 0.00% | 1.47 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:52 PM EST |
| 7.50 | 4.30 | 5.50 | 4.90 | 6.10 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.65 | 0.98 | 0.01 | 0.00 | 6/26/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 2.35 | 3.00 | 2.68 | 2.57 | 0.00 | 0.00% | 0.27 | 0 | 110 | 0.94 | 0.84 | 0.08 | -0.01 | 9/10/2026 | 10/1/2026 3:59:52 PM EST |
| 12.50 | 0.90 | 1.25 | 1.08 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 241 | 0.61 | 0.54 | 0.14 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,105 | 0.62 | 0.22 | 0.11 | -0.01 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,976 | 0.88 | 0.07 | 0.05 | 0.00 | 8/25/2026 | 10/1/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.17 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 10/1/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.37 | -0.02 | 0.01 | 0.00 | 9/2/2026 | 10/1/2026 3:59:52 PM EST |
| 10.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.74 | -0.16 | 0.08 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 12.50 | 1.05 | 1.30 | 1.18 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 629 | 0.62 | -0.47 | 0.14 | -0.01 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 15.00 | 2.60 | 3.30 | 2.95 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.85 | -0.78 | 0.11 | -0.01 | 8/26/2026 | 10/1/2026 3:59:52 PM EST |
| 17.50 | 4.60 | 5.80 | 5.20 | % | 0.30 | 0 | 0 | 1.14 | -0.93 | 0.05 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 20.00 | 7.10 | 8.40 | 7.75 | % | 0.39 | 0 | 0 | 1.45 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 22.50 | 9.60 | 10.90 | 10.25 | % | 0.46 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 25.00 | 12.10 | 13.40 | 12.75 | % | 0.51 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 27.50 | 14.60 | 15.90 | 15.25 | 14.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 3:59:52 PM EST |