Options Chain for CALERES INC COM (CAL) - $11.88 as of 9/11/2026 2:17:11 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 | 9.40 | 10.70 | 10.05 | 9.30 | 0.00 | 0.00% | 4.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 5.00 | 6.90 | 8.20 | 7.55 | 6.80 | 0.00 | 0.00% | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 7.50 | 4.40 | 5.40 | 4.90 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 10.00 | 1.90 | 2.90 | 2.40 | 1.97 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.87 | 0.99 | 0.02 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 12.50 | 0.35 | 0.65 | 0.50 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 736 | 0.60 | 0.58 | 0.37 | -0.03 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 1,748 | 1.01 | 0.01 | 0.03 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 8 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.12 | -0.01 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.40 | -0.45 | -52.95% | 0.03 | 19 | 807 | 0.61 | -0.42 | 0.37 | -0.03 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 15.00 | 1.85 | 3.10 | 2.48 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 16 | 2.18 | -0.99 | 0.03 | 0.00 | 8/27/2026 | 9/11/2026 4:00:04 PM EST |
| 17.50 | 4.50 | 5.60 | 5.05 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/11/2026 4:00:04 PM EST |
| 20.00 | 6.80 | 8.10 | 7.45 | % | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 22.50 | 9.30 | 10.60 | 9.95 | % | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 25.00 | 11.80 | 13.10 | 12.45 | % | 0.50 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 27.50 | 14.30 | 15.60 | 14.95 | % | 0.54 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST |