Options Chain for FOOT LOCKER INC COM (FL) - $20.56 as of 1/22/2025 8:45:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.20 | 8.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 8.00 | 9.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 7.40 | 9.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 6.40 | 7.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.40 | 7.10 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.79 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 15.50 | 3.60 | 6.00 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 4.60 | 5.40 | % | 0 | 0 | 1.15 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.50 | 4.10 | 5.90 | % | 0 | 0 | 1.63 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 3.60 | 4.00 | % | 0 | 0 | 0.56 | 0.91 | 0.05 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 17.50 | 3.10 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 110 | 0.47 | 0.89 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 2.00 | 3.90 | % | 0 | 0 | 0.61 | 0.86 | 0.08 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 18.50 | 1.75 | 3.20 | % | 0 | 0 | 0.27 | 0.81 | 0.10 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 19.00 | 2.00 | 2.10 | % | 0 | 0 | 0.45 | 0.76 | 0.12 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 19.50 | 1.65 | 1.75 | % | 0 | 0 | 0.44 | 0.70 | 0.14 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 269 | 0.45 | 0.62 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.50 | 1.05 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.55 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.47 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.50 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.39 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 77 | 0.42 | 0.32 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 696 | 0.42 | 0.26 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.21 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 23.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 24.50 | 0.05 | 0.15 | % | 0 | 0 | 0.41 | 0.10 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8,146 | 0.42 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.05 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.04 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 608 | 0.62 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 215 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 273 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.82 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.97 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 74 | 0.71 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.05 | % | 0 | 0 | 1.32 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | -0.05 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 209 | 0.50 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 0.15 | 0.25 | % | 0 | 0 | 0.47 | -0.14 | 0.08 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 18.50 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.19 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.24 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 19.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.30 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1,949 | 0.44 | -0.38 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.50 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.45 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.53 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 21.50 | 1.45 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 921 | 0.41 | -0.61 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.00 | 1.80 | 2.45 | % | 0 | 0 | 0.41 | -0.68 | 0.14 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 1.70 | 2.30 | 2.18 | 0.00 | 0.00% | 0 | 7,746 | 0.30 | -0.74 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 23.00 | 1.80 | 2.70 | % | 0 | 0 | 0.48 | -0.79 | 0.11 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 23.50 | 3.00 | 3.20 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.83 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 24.00 | 3.00 | 4.80 | % | 0 | 0 | 0.23 | -0.87 | 0.08 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 24.50 | 2.45 | 4.10 | % | 0 | 0 | 0.53 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 4.10 | 4.60 | 4.57 | 0.00 | 0.00% | 0 | 475 | 0.57 | -0.92 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.50 | 4.60 | 5.50 | % | 0 | 0 | 0.86 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.00 | 5.30 | 5.60 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 26.50 | 5.80 | 6.20 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.00 | 5.90 | 7.00 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 6.80 | 7.20 | 5.36 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.99 | 0.01 | 0.00 | 12/16/2024 | 1/21/2025 3:59:55 PM EST |
| 28.00 | 6.90 | 8.00 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 29.00 | 8.30 | 8.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 8.80 | 9.60 | 7.46 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 11.30 | 12.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 14.30 | 14.70 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 16.70 | 17.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 19.20 | 19.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 21.30 | 22.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 24.30 | 24.70 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 26.30 | 27.50 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 1/21/2025 3:59:55 PM EST |
| 50.00 | 28.80 | 29.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |