Options Chain for FOOT LOCKER INC COM (FL) - $25.06 as of 8/29/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.60 | 14.50 | 12.05 | % | 0.96 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 15.00 | 7.50 | 12.00 | 9.75 | % | 0.65 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.50 | 5.00 | 9.50 | 7.25 | % | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 2.50 | 5.00 | 3.75 | % | 0.19 | 0 | 0 | 0.45 | 0.96 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.20 | 5.00 | 2.60 | % | 0.12 | 0 | 0 | 1.08 | 0.82 | 0.09 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.09 | -1.41 | -94.00% | 0.00 | 916 | 106 | 0.03 | 0.50 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 5 | 30 | 0.18 | 0.16 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.03 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | 2.50 | % | 0.20 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.35 | -0.04 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 87 | 0.19 | -0.18 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.05 | -4.77% | 0.04 | 45 | 979 | 0.27 | -0.50 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 27.50 | 1.50 | 6.00 | 3.75 | % | 0.14 | 0 | 0 | 1.21 | -0.84 | 0.10 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 4.00 | 8.50 | 6.25 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.41 | -0.97 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 32.50 | 6.50 | 11.00 | 8.75 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 9.00 | 13.50 | 11.25 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 639 | 1.74 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 37.50 | 11.50 | 16.00 | 13.75 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 14.00 | 18.50 | 16.25 | % | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |