Options Chain for CALERES INC COM (CAL) - $12.98 as of 10/27/2026 8:38:56 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 | 9.60 | 11.30 | 10.45 | 9.45 | 0.00 | 0.00% | 4.18 | 0 | 6 | 5.06 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 7.20 | 8.90 | 8.05 | 8.60 | 0.00 | 0.00% | 1.61 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 5.00 | 6.20 | 5.60 | 5.59 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.80 | 0.98 | 0.01 | 0.00 | 10/5/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 2.90 | 3.80 | 3.35 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.17 | 0.87 | 0.06 | -0.01 | 6/10/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 1.30 | 1.65 | 1.48 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.62 | 0.62 | 0.12 | -0.01 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.05 | -8.34% | 0.04 | 12 | 623 | 0.60 | 0.32 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.61 | 0.13 | 0.07 | -0.01 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.02 | 0.05 | 0.03 | 0.00 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.23 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 307 | 3.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,845 | 1.46 | -0.02 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 2,061 | 0.74 | -0.13 | 0.06 | -0.01 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.85 | 1.15 | 1.00 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 1,069 | 0.66 | -0.38 | 0.12 | -0.01 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 2.40 | 2.80 | 2.60 | 2.45 | -0.20 | -7.55% | 0.17 | 1 | 42 | 0.68 | -0.68 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 4.30 | 5.20 | 4.75 | % | 0.27 | 0 | 0 | 1.00 | -0.87 | 0.07 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 20.00 | 6.40 | 7.90 | 7.15 | 8.33 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -0.95 | 0.03 | 0.00 | 9/21/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 8.90 | 10.40 | 9.65 | % | 0.43 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 25.00 | 11.40 | 12.90 | 12.15 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 27.50 | 13.90 | 15.40 | 14.65 | % | 0.53 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |