Options Chain for CALERES INC COM (CAL) - $13.72 as of 4/24/2026 6:14:56 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 | 10.30 | 12.10 | 11.20 | % | 4.48 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 5.00 | 7.80 | 9.70 | 8.75 | % | 1.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 7.50 | 5.70 | 6.80 | 6.25 | % | 0.83 | 0 | 0 | 1.72 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 10.00 | 3.50 | 4.40 | 3.95 | % | 0.40 | 0 | 0 | 1.16 | 0.87 | 0.05 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 12.50 | 2.00 | 2.35 | 2.18 | 2.63 | 0.00 | 0.00% | 0.17 | 0 | 302 | 0.82 | 0.66 | 0.09 | -0.01 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 913 | 0.70 | 0.40 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 17.50 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.74 | 0.21 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.05 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.11 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:40 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 | 3.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 10.00 | 0.35 | 0.55 | 0.45 | % | 0.04 | 0 | 0 | 0.91 | -0.13 | 0.05 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 12.50 | 0.95 | 1.10 | 1.03 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.74 | -0.34 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 3:59:40 PM EST |
| 15.00 | 2.30 | 2.50 | 2.40 | % | 0.16 | 0 | 0 | 0.70 | -0.60 | 0.11 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 17.50 | 3.70 | 4.80 | 4.25 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.03 | -0.79 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 20.00 | 6.10 | 7.20 | 6.65 | % | 0.33 | 0 | 0 | 1.22 | -0.91 | 0.05 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 22.50 | 8.30 | 9.60 | 8.95 | % | 0.40 | 0 | 0 | 1.35 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 25.00 | 10.70 | 12.10 | 11.40 | % | 0.46 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:40 PM EST |