Options Chain for CALERES INC COM (CAL) - $12.22 as of 2/2/2026 10:17:39 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 | 9.10 | 10.50 | 9.80 | 10.50 | 0.00 | 0.00% | 3.92 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:59:02 AM EST |
| 5.00 | 6.60 | 8.00 | 7.30 | 4.85 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 2/2/2026 9:59:02 AM EST |
| 7.50 | 4.30 | 5.50 | 4.90 | 5.77 | 0.00 | 0.00% | 0.65 | 0 | 52 | 2.54 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 2.00 | 3.10 | 2.55 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 126 | 1.45 | 0.89 | 0.08 | -0.01 | 11/25/2025 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 0.70 | 1.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1,874 | 0.74 | 0.48 | 0.20 | -0.02 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2,828 | 0.88 | 0.12 | 0.10 | -0.01 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 580 | 1.77 | 0.02 | 0.02 | 0.00 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/2/2026 9:59:02 AM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/2/2026 9:59:02 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/2/2026 9:59:02 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/2/2026 9:59:02 AM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,112 | 2.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,313 | 0.86 | -0.11 | 0.08 | -0.01 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 0.55 | 1.25 | 0.90 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 801 | 0.74 | -0.52 | 0.20 | -0.02 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 2.30 | 3.40 | 2.85 | 1.72 | 0.00 | 0.00% | 0.19 | 0 | 382 | 1.46 | -0.88 | 0.10 | -0.01 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 4.60 | 5.90 | 5.25 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 130 | 1.94 | -0.98 | 0.02 | 0.00 | 9/18/2025 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 7.00 | 8.50 | 7.75 | 7.25 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 9.50 | 11.00 | 10.25 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 9:59:02 AM EST |
| 25.00 | 11.60 | 13.80 | 12.70 | 11.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/2/2026 9:59:02 AM EST |
| 27.50 | 14.10 | 16.30 | 15.20 | % | 0.55 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 30.00 | 16.60 | 18.80 | 17.70 | % | 0.59 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST |