Options Chain for CALERES INC COM (CAL) - $12.41 as of 4/10/2026 7:03:23 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 | 10.80 | 10.35 | 8.45 | 0.00 | 0.00% | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:06 PM EST |
| 5.00 | 7.40 | 8.60 | 8.00 | 6.40 | 0.00 | 0.00% | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 7.50 | 5.00 | 6.00 | 5.50 | 3.85 | 0.00 | 0.00% | 0.73 | 0 | 12 | 8.05 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:06 PM EST |
| 10.00 | 2.75 | 3.30 | 3.03 | 2.95 | -0.13 | -4.23% | 0.30 | 2 | 81 | 4.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 12.50 | 0.40 | 0.80 | 0.60 | 0.63 | -0.15 | -19.24% | 0.05 | 100 | 1,107 | 1.47 | 0.70 | 0.39 | -0.08 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 412 | 2.94 | 0.01 | 0.04 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 | 4/15/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 7.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 176 | 4.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 100 | 484 | 2.00 | -0.30 | 0.39 | -0.08 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 15.00 | 1.95 | 2.35 | 2.15 | 2.15 | +0.15 | +7.50% | 0.14 | 33 | 38 | 2.44 | -0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 17.50 | 4.20 | 5.20 | 4.70 | % | 0.27 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 20.00 | 6.50 | 7.80 | 7.15 | % | 0.36 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 22.50 | 9.00 | 10.30 | 9.65 | % | 0.43 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 25.00 | 11.40 | 13.10 | 12.25 | % | 0.49 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |