Options Chain for CALERES INC COM (CAL) - $13.61 as of 10/30/2026 7:34:17 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 | 10.40 | 12.30 | 11.35 | 10.23 | 0.00 | 0.00% | 4.54 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 4:00:06 PM EST |
| 5.00 | 8.00 | 9.80 | 8.90 | 7.85 | 0.00 | 0.00% | 1.78 | 0 | 7 | 5.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 4:00:06 PM EST |
| 7.50 | 5.40 | 6.80 | 6.10 | 6.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 4:00:06 PM EST |
| 10.00 | 3.30 | 4.20 | 3.75 | 2.57 | 0.00 | 0.00% | 0.38 | 0 | 110 | 1.76 | 0.95 | 0.02 | 0.00 | 9/10/2026 | 10/30/2026 4:00:06 PM EST |
| 12.50 | 1.20 | 1.75 | 1.48 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 444 | 1.39 | 0.53 | 0.17 | -0.01 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.67 | 0.05 | 0.17 | -0.01 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,971 | 1.15 | 0.00 | 0.04 | 0.00 | 10/15/2026 | 10/30/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/30/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 28 | 1.02 | -0.05 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 20 | 931 | 0.24 | -0.47 | 0.17 | -0.01 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 15.00 | 1.55 | 1.85 | 1.70 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.15 | -0.95 | 0.17 | -0.01 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 17.50 | 3.20 | 4.40 | 3.80 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.04 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 20.00 | 5.80 | 7.00 | 6.40 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 22.50 | 8.30 | 9.50 | 8.90 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 25.00 | 10.80 | 12.00 | 11.40 | % | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 27.50 | 13.30 | 14.50 | 13.90 | 14.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:06 PM EST |