Options Chain for CALERES INC COM (CAL) - $12.49 as of 6/18/2026 4:18:43 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 | 9.80 | 11.40 | 10.60 | 11.20 | 0.00 | 0.00% | 4.24 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 7.40 | 8.90 | 8.15 | 9.15 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 7.50 | 4.80 | 5.90 | 5.35 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.00 | 2.75 | 3.90 | 3.33 | % | 0.33 | 0 | 0 | 1.54 | 0.95 | 0.05 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 1.10 | 1.50 | 1.30 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 403 | 0.49 | 0.70 | 0.16 | -0.02 | 5/22/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.02 | 2 | 1,389 | 0.47 | 0.31 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.05 | 0.08 | 0.06 | -0.01 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.02 | 0.01 | 0.00 | 6/1/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:05 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 4 | 8 | 0.92 | -0.05 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 12.50 | 0.55 | 0.70 | 0.63 | 0.50 | -0.05 | -9.10% | 0.05 | 1 | 650 | 0.72 | -0.30 | 0.16 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 1.55 | 2.65 | 2.10 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -0.69 | 0.14 | -0.01 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 3.90 | 5.10 | 4.50 | 3.61 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.39 | -0.92 | 0.06 | -0.01 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 6.30 | 7.60 | 6.95 | % | 0.35 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 22.50 | 8.80 | 10.10 | 9.45 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |