Options Chain for CALERES INC COM (CAL) - $13.10 as of 5/1/2026 1:38:24 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 | 10.00 | 11.30 | 10.65 | 8.80 | 0.00 | 0.00% | 4.26 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:10 PM EST |
| 5.00 | 7.50 | 8.90 | 8.20 | % | 1.64 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 7.50 | 5.00 | 6.40 | 5.70 | % | 0.76 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | 3.25 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.66 | 0.97 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 12.50 | 1.15 | 1.35 | 1.25 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 1,874 | 0.78 | 0.69 | 0.17 | -0.02 | 4/21/2026 | 5/1/2026 4:00:10 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,436 | 0.69 | 0.21 | 0.17 | -0.02 | 4/27/2026 | 5/1/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.44 | 0.03 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:10 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 141 | 4.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 287 | 2.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,509 | 1.11 | -0.03 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 4:00:10 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 658 | 0.67 | -0.31 | 0.17 | -0.02 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 15.00 | 1.45 | 2.30 | 1.88 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 328 | 1.25 | -0.79 | 0.17 | -0.02 | 4/22/2026 | 5/1/2026 4:00:10 PM EST |
| 17.50 | 3.90 | 4.90 | 4.40 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | -0.97 | 0.04 | 0.00 | 4/13/2026 | 5/1/2026 4:00:10 PM EST |
| 20.00 | 6.10 | 7.50 | 6.80 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 22.50 | 8.60 | 10.00 | 9.30 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 25.00 | 10.90 | 12.50 | 11.70 | % | 0.47 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 27.50 | 13.40 | 15.00 | 14.20 | % | 0.52 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST |