Options Chain for CALERES INC COM (CAL) - $11.01 as of 3/26/2026 1:48:02 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 | 7.70 | 9.10 | 8.40 | 8.80 | 0.00 | 0.00% | 3.36 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 5.00 | 5.50 | 6.60 | 6.05 | % | 1.21 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 7.50 | 3.20 | 3.90 | 3.55 | % | 0.47 | 0 | 19 | 1.31 | 0.92 | 0.05 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 10.00 | 1.65 | 1.80 | 1.73 | % | 0.17 | 0 | 129 | 0.76 | 0.68 | 0.12 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 12.50 | 0.50 | 0.65 | 0.58 | 0.30 | -0.35 | -53.85% | 0.05 | 1 | 832 | 0.69 | 0.36 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1,992 | 0.76 | 0.15 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.17 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 144 | 1.36 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 125 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 53 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 141 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 7.50 | 0.15 | 0.35 | 0.25 | % | 0.03 | 0 | 272 | 0.97 | -0.08 | 0.05 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 10.00 | 0.70 | 0.85 | 0.78 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 4,822 | 0.78 | -0.32 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 12.50 | 2.05 | 2.35 | 2.20 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 489 | 0.76 | -0.64 | 0.13 | -0.01 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 15.00 | 4.10 | 4.40 | 4.25 | % | 0.28 | 0 | 326 | 0.81 | -0.85 | 0.08 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 17.50 | 6.00 | 7.20 | 6.60 | % | 0.38 | 0 | 0 | 1.33 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 20.00 | 8.50 | 9.70 | 9.10 | % | 0.45 | 0 | 1 | 1.54 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 22.50 | 11.00 | 12.20 | 11.60 | % | 0.52 | 0 | 44 | 1.72 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 25.00 | 13.50 | 14.80 | 14.15 | % | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 27.50 | 16.00 | 17.30 | 16.65 | % | 0.61 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST |