Options Chain for CALERES INC COM (CAL) - $11.71 as of 7/5/2026 8:32:37 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 | 10.00 | 9.35 | 10.98 | 0.00 | 0.00% | 3.74 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 6.10 | 7.80 | 6.95 | 6.56 | 0.00 | 0.00% | 1.39 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 4.20 | 4.90 | 4.55 | % | 0.61 | 0 | 0 | 1.53 | 0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 2.10 | 2.30 | 2.20 | 2.25 | -1.25 | -35.72% | 0.22 | 1 | 148 | 0.47 | 0.82 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 0.65 | 0.90 | 0.78 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 346 | 0.52 | 0.49 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.15 | -30.00% | 0.02 | 1 | 3,091 | 0.56 | 0.20 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,900 | 0.75 | 0.06 | 0.04 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.25 | 0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 66 | 3.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 201 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.50 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.91 | -0.02 | 0.02 | 0.00 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.41 | +0.11 | +36.67% | 0.04 | 11 | 4,170 | 0.76 | -0.18 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 1.20 | 1.60 | 1.40 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 824 | 0.66 | -0.51 | 0.15 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 2.14 | 0.00 | 0.00% | 0.23 | 0 | 96 | 0.77 | -0.80 | 0.10 | -0.01 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 4.90 | 6.00 | 5.45 | % | 0.31 | 0 | 3 | 0.95 | -0.94 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 7.30 | 8.70 | 8.00 | 7.14 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.34 | -0.98 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 10.00 | 11.00 | 10.50 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 12.50 | 13.70 | 13.10 | 11.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 15.00 | 16.30 | 15.65 | 14.06 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |