Options Chain for CALERES INC COM (CAL) - $9.29 as of 3/16/2026 7:27:22 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 | 6.20 | 7.50 | 6.85 | % | 2.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | % | 0.86 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 1.60 | 2.30 | 1.95 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 11 | 3.66 | 0.91 | 0.14 | -0.02 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.58 | 0.35 | 0.24 | -0.06 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 546 | 3.04 | 0.04 | 0.05 | -0.01 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 727 | 4.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 505 | 3.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:06 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.83 | -0.09 | 0.14 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.95 | 1.35 | 1.15 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 475 | 1.68 | -0.65 | 0.24 | -0.06 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 2.80 | 3.70 | 3.25 | 3.02 | 0.00 | 0.00% | 0.26 | 0 | 556 | 3.33 | -0.96 | 0.05 | -0.01 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 5.10 | 6.30 | 5.70 | 4.95 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.73 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 7.50 | 8.80 | 8.15 | % | 0.47 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 20.00 | 10.00 | 11.30 | 10.65 | % | 0.53 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 22.50 | 12.50 | 13.80 | 13.15 | % | 0.58 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 15.00 | 16.30 | 15.65 | % | 0.63 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 27.50 | 17.50 | 18.80 | 18.15 | % | 0.66 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |