Options Chain for FOOT LOCKER INC COM (FL) - $25.14 as of 12/3/2024 11:36:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.10 | 14.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 13.00 | 9.60 | 12.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 14.00 | 9.60 | 11.50 | % | 0 | 0 | 3.06 | 0.99 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 15.00 | 8.30 | 10.40 | % | 0 | 0 | 2.58 | 0.98 | 0.01 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 16.00 | 7.60 | 9.20 | % | 0 | 0 | 2.41 | 0.97 | 0.01 | -0.01 | 12/3/2024 9:58:54 AM EST | |||
| 17.00 | 6.60 | 8.30 | % | 0 | 0 | 2.47 | 0.94 | 0.02 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 18.00 | 5.70 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.90 | 0.03 | -0.02 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 19.00 | 5.50 | 5.90 | % | 0 | 0 | 1.69 | 0.87 | 0.04 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 20.00 | 4.80 | 5.10 | % | 0 | 0 | 0.92 | 0.82 | 0.05 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 21.00 | 4.00 | 4.30 | % | 0 | 0 | 0.92 | 0.76 | 0.05 | -0.04 | 12/3/2024 9:58:54 AM EST | |||
| 22.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.69 | 0.06 | -0.04 | 11/15/2024 | 12/3/2024 9:58:54 AM EST |
| 23.00 | 2.85 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.63 | 0.07 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 24.00 | 2.35 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.56 | 0.07 | -0.05 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
| 25.00 | 1.90 | 2.05 | 1.85 | -0.65 | -26.00% | 12 | 44 | 0.92 | 0.49 | 0.07 | -0.05 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 26.00 | 1.55 | 1.65 | 1.57 | -0.42 | -21.11% | 155 | 395 | 0.92 | 0.42 | 0.07 | -0.05 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 27.00 | 1.20 | 1.35 | 1.25 | -0.32 | -20.39% | 6 | 49 | 0.90 | 0.36 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 28.00 | 1.00 | 1.10 | 1.05 | -0.35 | -25.00% | 3 | 3 | 0.90 | 0.30 | 0.06 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 29.00 | 0.75 | 0.90 | 1.31 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.26 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 30.00 | 0.60 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.91 | 0.21 | 0.05 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 31.00 | 0.45 | 0.60 | 0.50 | -0.35 | -41.18% | 5 | 11 | 0.91 | 0.18 | 0.05 | -0.03 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 32.00 | 0.35 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.15 | 0.04 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 33.00 | 0.25 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.12 | 0.03 | -0.02 | 11/27/2024 | 12/3/2024 9:58:54 AM EST |
| 34.00 | 0.20 | 0.35 | % | 0 | 0 | 0.91 | 0.10 | 0.03 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 35.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.08 | 0.03 | -0.02 | 11/19/2024 | 12/3/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 12/3/2024 9:58:54 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
| 16.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.66 | -0.03 | 0.01 | -0.01 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 17.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.06 | 0.02 | -0.02 | 11/18/2024 | 12/3/2024 9:58:54 AM EST |
| 18.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.10 | 0.03 | -0.02 | 11/25/2024 | 12/3/2024 9:58:54 AM EST |
| 19.00 | 0.35 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.13 | 0.04 | -0.03 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 20.00 | 0.50 | 0.65 | 0.61 | +0.18 | +41.86% | 10 | 23 | 0.91 | -0.18 | 0.05 | -0.03 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 21.00 | 0.75 | 0.90 | 0.86 | +0.18 | +26.48% | 3 | 5 | 0.90 | -0.24 | 0.05 | -0.04 | 12/3/2024 | 12/3/2024 9:58:54 AM EST |
| 22.00 | 1.10 | 1.30 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.31 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 23.00 | 1.35 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.37 | 0.07 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 24.00 | 2.00 | 2.20 | 1.68 | 0.00 | 0.00% | 0 | 12 | 0.91 | -0.44 | 0.07 | -0.05 | 12/2/2024 | 12/3/2024 9:58:54 AM EST |
| 25.00 | 2.50 | 2.80 | % | 0 | 0 | 0.91 | -0.51 | 0.07 | -0.05 | 12/3/2024 9:58:54 AM EST | |||
| 26.00 | 3.20 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 18 | 0.91 | -0.58 | 0.07 | -0.05 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 27.00 | 3.90 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 72 | 0.92 | -0.64 | 0.07 | -0.04 | 11/29/2024 | 12/3/2024 9:58:54 AM EST |
| 28.00 | 4.60 | 4.90 | % | 0 | 0 | 0.89 | -0.70 | 0.06 | -0.04 | 12/3/2024 9:58:54 AM EST | |||
| 29.00 | 5.30 | 5.70 | % | 0 | 0 | 0.89 | -0.74 | 0.06 | -0.04 | 12/3/2024 9:58:54 AM EST | |||
| 30.00 | 6.10 | 6.50 | % | 0 | 0 | 1.13 | -0.79 | 0.05 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 31.00 | 6.90 | 7.40 | % | 0 | 0 | 1.36 | -0.82 | 0.05 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 32.00 | 7.80 | 8.30 | % | 0 | 0 | 1.50 | -0.85 | 0.04 | -0.03 | 12/3/2024 9:58:54 AM EST | |||
| 33.00 | 8.10 | 10.20 | % | 0 | 0 | 1.67 | -0.88 | 0.03 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 34.00 | 9.20 | 10.90 | % | 0 | 0 | 1.51 | -0.90 | 0.03 | -0.02 | 12/3/2024 9:58:54 AM EST | |||
| 35.00 | 9.10 | 11.60 | % | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.02 | 12/3/2024 9:58:54 AM EST |