Options Chain for CALERES INC COM (CAL) - $12.44 as of 2/24/2026 7:43:21 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 | 10.90 | 10.00 | % | 4.00 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 5.00 | 6.70 | 8.20 | 7.45 | % | 1.49 | 0 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 7.50 | 4.40 | 5.60 | 5.00 | % | 0.67 | 0 | 0 | 1.90 | 0.91 | 0.03 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 10.00 | 2.40 | 3.60 | 3.00 | % | 0.30 | 0 | 0 | 1.06 | 0.76 | 0.07 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 12.50 | 1.00 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 805 | 0.72 | 0.50 | 0.12 | -0.01 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 411 | 0.73 | 0.26 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 17.50 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.06 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.04 | 0.03 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:23 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 | 4.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.66 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 7.50 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.21 | -0.09 | 0.03 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 10.00 | 0.40 | 0.65 | 0.53 | % | 0.05 | 0 | 0 | 0.79 | -0.24 | 0.07 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 12.50 | 1.45 | 1.65 | 1.55 | 1.45 | +0.05 | +3.58% | 0.12 | 5 | 150 | 0.73 | -0.50 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 15.00 | 3.20 | 3.50 | 3.35 | 3.11 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.72 | -0.74 | 0.10 | -0.01 | 2/19/2026 | 2/24/2026 4:00:23 PM EST |
| 17.50 | 4.70 | 5.90 | 5.30 | % | 0.30 | 0 | 0 | 1.05 | -0.86 | 0.06 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 20.00 | 7.00 | 8.50 | 7.75 | % | 0.39 | 0 | 0 | 1.34 | -0.96 | 0.03 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 22.50 | 9.40 | 10.90 | 10.15 | % | 0.45 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST | |||
| 25.00 | 11.60 | 13.80 | 12.70 | % | 0.51 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:23 PM EST |