Options Chain for CALERES INC COM (CAL) - $12.22 as of 1/30/2026 7:36:24 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 | 8.70 | 10.90 | 9.80 | % | 3.92 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 5.00 | 6.40 | 8.50 | 7.45 | % | 1.49 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 7.50 | 4.40 | 5.50 | 4.95 | % | 0.66 | 0 | 0 | 1.71 | 0.96 | 0.02 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 2.30 | 3.50 | 2.90 | % | 0.29 | 0 | 0 | 0.80 | 0.79 | 0.08 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 12.50 | 1.05 | 1.45 | 1.25 | 1.41 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.75 | 0.53 | 0.11 | -0.01 | 1/23/2026 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 0.35 | 0.70 | 0.53 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 705 | 0.76 | 0.28 | 0.10 | -0.01 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.13 | 0.06 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.03 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.59 | -0.04 | 0.02 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 10.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.05 | -10.00% | 0.05 | 1 | 78 | 0.85 | -0.21 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 12.50 | 1.25 | 1.65 | 1.45 | 1.11 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.75 | -0.47 | 0.11 | -0.01 | 1/23/2026 | 1/30/2026 3:59:45 PM EST |
| 15.00 | 3.00 | 3.50 | 3.25 | % | 0.22 | 0 | 0 | 0.77 | -0.72 | 0.10 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 17.50 | 4.90 | 5.80 | 5.35 | % | 0.31 | 0 | 0 | 1.11 | -0.87 | 0.06 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 20.00 | 7.10 | 8.40 | 7.75 | % | 0.39 | 0 | 0 | 1.40 | -0.95 | 0.03 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 22.50 | 9.50 | 10.80 | 10.15 | % | 0.45 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 25.00 | 11.60 | 13.70 | 12.65 | % | 0.51 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 27.50 | 14.10 | 16.50 | 15.30 | % | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST |