Options Chain for FOOT LOCKER INC COM (FL) - $19.18 as of 2/4/2025 9:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.80 | 8.70 | 6.72 | -5.58 | -45.37% | 30 | 5 | 2.17 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 4.60 | 4.80 | 6.18 | 0.00 | 0.00% | 0 | 78 | 0.77 | 0.86 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 2.55 | 2.90 | 2.76 | +0.06 | +2.23% | 14 | 70 | 0.63 | 0.70 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 1.50 | 1.60 | 1.47 | -0.06 | -3.93% | 35 | 333 | 0.69 | 0.49 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1,326 | 0.67 | 0.29 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.30 | 0.35 | 0.35 | +0.10 | +40.00% | 47 | 1,416 | 0.66 | 0.17 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 27.50 | 0.15 | 0.20 | 0.19 | -0.08 | -29.63% | 2 | 935 | 0.69 | 0.09 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 5 | 1,947 | 0.81 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 110 | 1.08 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,229 | 0.98 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 1,443 | 1.07 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 81 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 71 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 76 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.05 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | -0.05 | -11.12% | 2 | 291 | 0.71 | -0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 0.90 | 1.10 | 1.10 | -0.03 | -2.66% | 162 | 358 | 0.70 | -0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 2.15 | 2.65 | 2.35 | -0.08 | -3.30% | 49 | 3,514 | 0.74 | -0.51 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 3.30 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 1,466 | 0.64 | -0.71 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 5.90 | 6.20 | 5.38 | 0.00 | 0.00% | 0 | 472 | 0.66 | -0.83 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 27.50 | 8.20 | 8.50 | 7.85 | 0.00 | 0.00% | 0 | 93 | 0.77 | -0.91 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 10.70 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 1,196 | 0.80 | -0.95 | 0.02 | -0.01 | 1/3/2025 | 2/4/2025 4:00:02 PM EST |
| 32.50 | 11.80 | 13.60 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 11/26/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 15.70 | 17.20 | 12.86 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 2/4/2025 4:00:02 PM EST |
| 37.50 | 16.60 | 20.00 | 14.52 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.99 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 20.70 | 22.40 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 4:00:02 PM EST |
| 42.50 | 22.00 | 24.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 25.50 | 26.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:02 PM EST |
| 47.50 | 28.00 | 29.90 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 30.50 | 32.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |