Options Chain for FOOT LOCKER INC COM (FL) - $22.99 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.20 | 10.60 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 8.50 | 9.40 | % | 0 | 0 | 1.68 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 6.50 | 8.70 | % | 0 | 0 | 2.21 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 5.50 | 7.70 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.93 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 4.90 | 6.90 | 6.56 | 0.00 | 0.00% | 0 | 59 | 1.21 | 0.89 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 4.60 | 5.60 | % | 0 | 0 | 1.22 | 0.87 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 4.10 | 5.20 | % | 0 | 0 | 1.22 | 0.85 | 0.04 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 18.50 | 4.00 | 5.50 | % | 0 | 0 | 1.20 | 0.82 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 4.20 | 4.40 | % | 0 | 0 | 1.18 | 0.79 | 0.05 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 19.50 | 3.20 | 4.10 | 4.44 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.76 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 3.00 | 3.70 | 4.19 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.73 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 2.85 | 3.40 | % | 0 | 0 | 1.20 | 0.70 | 0.06 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 2.90 | 3.10 | 4.74 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.66 | 0.07 | -0.07 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 2.70 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.63 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 2.10 | 2.60 | 2.55 | +0.30 | +13.34% | 401 | 1 | 1.20 | 0.59 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 2.20 | 2.35 | 2.13 | +0.16 | +8.13% | 2 | 2 | 1.19 | 0.56 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 2.00 | 2.10 | 1.85 | -0.22 | -10.63% | 1 | 2,214 | 1.19 | 0.52 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.35 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.49 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.60 | 2.20 | 1.75 | +0.11 | +6.71% | 36 | 1,802 | 1.19 | 0.45 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 1.40 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.42 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 1.25 | 1.40 | 1.25 | -0.06 | -4.58% | 502 | 606 | 1.18 | 0.39 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.36 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 1.00 | 1.15 | 1.05 | -0.05 | -4.55% | 5 | 72 | 1.19 | 0.33 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.90 | 1.00 | 0.97 | +0.02 | +2.11% | 1 | 9 | 1.18 | 0.31 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 140 | 1.20 | 0.28 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.26 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.60 | 0.75 | 0.61 | -0.29 | -32.23% | 1 | 38 | 1.19 | 0.24 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.55 | 0.70 | % | 0 | 0 | 1.21 | 0.22 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 841 | 1.21 | 0.20 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.40 | 0.50 | 0.35 | -0.18 | -33.97% | 510 | 760 | 1.22 | 0.16 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.30 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.14 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.11 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.23 | 0.09 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.10 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.08 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 21 | 1.30 | 0.06 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | % | 1 | 0 | 1.31 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 16.00 | 0.20 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.26 | -0.07 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 33 | 8 | 1.24 | -0.11 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.40 | 0.70 | 0.40 | -0.16 | -28.58% | 1 | 1 | 1.40 | -0.13 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.45 | 0.60 | 0.56 | -0.03 | -5.09% | 2 | 51 | 1.20 | -0.15 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.60 | 0.70 | 0.65 | +0.10 | +18.19% | 2 | 2 | 1.23 | -0.18 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.70 | 0.85 | 0.80 | -0.15 | -15.79% | 2 | 82 | 1.22 | -0.21 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 1 | 8 | 1.21 | -0.24 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 1.05 | 1.20 | 1.07 | -0.03 | -2.73% | 6 | 56 | 1.22 | -0.27 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.20 | 1.70 | 1.30 | -0.16 | -10.96% | 7 | 13 | 1.21 | -0.30 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 1.45 | 1.60 | 1.50 | -0.21 | -12.29% | 2 | 46 | 1.22 | -0.34 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.65 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 12 | 1.22 | -0.37 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.90 | 2.05 | 2.02 | +0.11 | +5.76% | 9 | 47 | 1.22 | -0.41 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 2.15 | 2.30 | % | 0 | 0 | 1.21 | -0.44 | 0.07 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 23.00 | 2.45 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 57 | 1.21 | -0.48 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 2.75 | 2.95 | 2.85 | -0.29 | -9.24% | 8 | 1 | 1.21 | -0.51 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 3.00 | 3.20 | 2.79 | 0.00 | 0.00% | 0 | 160 | 1.20 | -0.55 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 3.30 | 3.60 | % | 0 | 0 | 1.19 | -0.58 | 0.07 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 3.70 | 3.90 | 4.00 | +0.72 | +21.96% | 1 | 16 | 1.22 | -0.61 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 4.00 | 4.60 | % | 0 | 0 | 1.19 | -0.64 | 0.07 | -0.07 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 4.40 | 4.60 | 3.93 | 0.00 | 0.00% | 0 | 20 | 1.20 | -0.67 | 0.06 | -0.07 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 4.80 | 5.50 | % | 0 | 0 | 1.39 | -0.69 | 0.06 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 5.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 41 | 1.22 | -0.72 | 0.06 | -0.06 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 5.60 | 6.30 | % | 0 | 0 | 1.21 | -0.74 | 0.06 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 6.00 | 6.90 | 4.10 | 0.00 | 0.00% | 0 | 9 | 1.21 | -0.76 | 0.05 | -0.06 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 5.80 | 7.40 | % | 0 | 0 | 1.22 | -0.78 | 0.05 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 6.90 | 7.90 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.80 | 0.05 | -0.05 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 7.80 | 8.00 | % | 0 | 0 | 1.22 | -0.84 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 7.70 | 10.00 | % | 0 | 0 | 1.74 | -0.86 | 0.04 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 9.60 | 10.80 | % | 0 | 0 | 1.22 | -0.89 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 10.50 | 11.30 | % | 0 | 0 | 1.62 | -0.91 | 0.03 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 11.50 | 12.00 | % | 0 | 0 | 1.87 | -0.92 | 0.02 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 12.40 | 13.20 | % | 0 | 0 | 1.46 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST |