Options Chain for CALERES INC COM (CAL) - $14.15 as of 8/12/2026 10:56:42 AM 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 | 10.10 | 12.70 | 11.40 | 10.98 | 0.00 | 0.00% | 4.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/12/2026 9:58:58 AM EST |
| 5.00 | 7.60 | 10.20 | 8.90 | 6.56 | 0.00 | 0.00% | 1.78 | 0 | 6 | 8.98 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 9:58:58 AM EST |
| 7.50 | 5.10 | 7.70 | 6.40 | % | 0.85 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 10.00 | 2.60 | 4.60 | 3.60 | 4.46 | 0.00 | 0.00% | 0.36 | 0 | 149 | 4.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:58 AM EST |
| 12.50 | 0.60 | 2.25 | 1.43 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 574 | 1.75 | 0.82 | 0.15 | -0.04 | 8/5/2026 | 8/12/2026 9:58:58 AM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,391 | 0.63 | 0.24 | 0.23 | -0.03 | 8/10/2026 | 8/12/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,887 | 1.45 | 0.01 | 0.03 | 0.00 | 8/7/2026 | 8/12/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/12/2026 9:58:58 AM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.04 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/12/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/12/2026 9:58:58 AM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/12/2026 9:58:58 AM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 202 | 6.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:58:58 AM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,121 | 2.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:58 AM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,035 | 0.82 | -0.18 | 0.15 | -0.04 | 8/10/2026 | 8/12/2026 9:58:58 AM EST |
| 15.00 | 0.85 | 1.75 | 1.30 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 91 | 1.22 | -0.76 | 0.23 | -0.03 | 8/3/2026 | 8/12/2026 9:58:58 AM EST |
| 17.50 | 2.30 | 4.90 | 3.60 | % | 0.21 | 0 | 3 | 2.82 | -0.99 | 0.03 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 20.00 | 4.80 | 7.40 | 6.10 | 7.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 9:58:58 AM EST |
| 22.50 | 7.30 | 9.90 | 8.60 | % | 0.38 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:58 AM EST | |||
| 25.00 | 9.80 | 12.40 | 11.10 | 11.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 9:58:58 AM EST |
| 27.50 | 12.30 | 14.90 | 13.60 | 14.06 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 9:58:58 AM EST |