Options Chain for SHOE CARNIVAL INC COM (SCVL) - $19.45 as of 1/9/2026 8:08:26 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 | 15.70 | 18.30 | 17.00 | 16.30 | -0.28 | -1.69% | 6.80 | 353 | 320 | 9.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 12.90 | 15.90 | 14.40 | 13.60 | -0.40 | -2.86% | 2.88 | 191 | 180 | 5.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 7.50 | 10.10 | 13.30 | 11.70 | % | 1.56 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 10.00 | 7.90 | 9.30 | 8.60 | 9.10 | % | 0.86 | 1 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST | |
| 12.50 | 5.40 | 7.50 | 6.45 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 3.20 | 4.70 | 3.95 | % | 0.26 | 0 | 0 | 0.97 | 0.93 | 0.06 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.50 | 1.25 | 3.60 | 2.43 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | 0.70 | 0.11 | -0.01 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 1.50 | 0.85 | 0.75 | -0.07 | -8.54% | 0.04 | 1 | 27 | 0.50 | 0.41 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.19 | 0.08 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.07 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.15 | 0.30 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.07 | 0.06 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 17.50 | 0.60 | 0.95 | 0.78 | 0.65 | -0.50 | -43.48% | 0.04 | 1 | 85 | 0.56 | -0.30 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.70 | 3.60 | 2.15 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.15 | -0.59 | 0.11 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 3.20 | 4.80 | 4.00 | % | 0.18 | 0 | 0 | 0.94 | -0.81 | 0.08 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 25.00 | 5.60 | 7.20 | 6.40 | 5.50 | -3.10 | -36.05% | 0.26 | 3 | 3 | 1.12 | -0.93 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 10.30 | 12.60 | 11.45 | % | 0.38 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 35.00 | 15.00 | 17.60 | 16.30 | % | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |