Options Chain for SHOE CARNIVAL INC COM (SCVL) - $26.45 as of 2/4/2025 10:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.60 | 11.30 | % | 0 | 0 | 1.57 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 20.00 | 6.30 | 9.20 | % | 0 | 0 | 0.77 | 0.92 | 0.03 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 22.50 | 4.50 | 4.80 | % | 0 | 0 | 0.57 | 0.82 | 0.05 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 2.75 | 2.90 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.67 | 0.07 | -0.02 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.65 | 0.75 | 0.65 | -0.13 | -16.67% | 6 | 19 | 0.50 | 0.27 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.10 | 0.15 | 0.05 | -0.15 | -75.00% | 8 | 809 | 0.49 | 0.06 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 97 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.95 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.08 | 0.03 | -0.01 | 7/29/2024 | 2/4/2025 4:00:04 PM EST |
| 22.50 | 0.50 | 0.65 | % | 0 | 0 | 0.58 | -0.18 | 0.05 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 25.00 | 1.15 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 80 | 0.54 | -0.33 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 3.70 | 4.30 | 3.58 | 0.00 | 0.00% | 0 | 876 | 0.46 | -0.73 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 8.30 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.94 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 40.00 | 13.00 | 14.70 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 45.00 | 18.20 | 19.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:04 PM EST |
| 50.00 | 23.00 | 25.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 28.10 | 29.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 33.10 | 35.40 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 38.00 | 39.80 | 25.00 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 43.00 | 45.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |