Options Chain for FOOT LOCKER INC COM (FL) - $12.64 as of 4/7/2025 10:29:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 5.50 | 7.10 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 7.50 | 4.20 | 6.00 | % | 0 | 0 | 3.48 | 0.98 | 0.02 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 8.00 | 3.70 | 5.20 | % | 0 | 0 | 4.30 | 0.96 | 0.03 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 8.50 | 3.50 | 4.60 | % | 0 | 0 | 2.18 | 0.93 | 0.05 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 9.00 | 3.20 | 4.10 | % | 0 | 0 | 1.81 | 0.89 | 0.06 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 10.00 | 2.55 | 3.00 | % | 0 | 0 | 1.04 | 0.79 | 0.10 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 10.50 | 2.25 | 2.60 | % | 0 | 0 | 1.13 | 0.74 | 0.11 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 11.00 | 1.80 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.67 | 0.13 | -0.03 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 11.50 | 1.55 | 1.85 | % | 0 | 0 | 1.10 | 0.60 | 0.14 | -0.03 | 4/7/2025 9:59:04 AM EST | |||
| 12.00 | 1.25 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.53 | 0.15 | -0.03 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 12.50 | 0.95 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.45 | 0.15 | -0.03 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 13.00 | 0.75 | 0.85 | 0.90 | -0.26 | -22.42% | 1 | 4 | 1.01 | 0.38 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 13.50 | 0.55 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.31 | 0.14 | -0.02 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 14.00 | 0.40 | 0.50 | 0.48 | -0.67 | -58.27% | 11 | 6 | 0.94 | 0.25 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 14.50 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.19 | 0.11 | -0.02 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 15.00 | 0.20 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.15 | 0.10 | -0.02 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 15.50 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.11 | 0.08 | -0.01 | 4/2/2025 | 4/7/2025 9:59:04 AM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.09 | 0.07 | -0.01 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 16.50 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.07 | 0.06 | -0.01 | 3/28/2025 | 4/7/2025 9:59:04 AM EST |
| 17.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 482 | 1.82 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 4/7/2025 9:59:04 AM EST |
| 17.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 331 | 1.96 | 0.04 | 0.04 | -0.01 | 3/27/2025 | 4/7/2025 9:59:04 AM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 205 | 2.15 | 0.03 | 0.03 | 0.00 | 4/2/2025 | 4/7/2025 9:59:04 AM EST |
| 18.50 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 73 | 2.29 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 4/7/2025 9:59:04 AM EST |
| 19.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 27 | 2.42 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 4/7/2025 9:59:04 AM EST |
| 19.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.43 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 4/7/2025 9:59:04 AM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 4/7/2025 9:59:04 AM EST |
| 20.50 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 40 | 2.56 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 4/7/2025 9:59:04 AM EST |
| 21.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.51 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 4/7/2025 9:59:04 AM EST |
| 21.50 | 0.00 | 0.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 22.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 9:59:04 AM EST |
| 22.50 | 0.00 | 0.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 27.00 | 0.00 | 0.80 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.55 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.60 | -0.02 | 0.02 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 3.45 | -0.04 | 0.03 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 1.72 | -0.07 | 0.05 | -0.01 | 4/7/2025 9:59:04 AM EST | |||
| 9.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.11 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 10.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.15 | -0.21 | 0.10 | -0.02 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 10.50 | 0.35 | 0.45 | % | 0 | 0 | 2.58 | -0.26 | 0.11 | -0.02 | 4/7/2025 9:59:04 AM EST | |||
| 11.00 | 0.35 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.09 | -0.33 | 0.13 | -0.03 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 11.50 | 0.65 | 0.75 | % | 0 | 0 | 1.93 | -0.40 | 0.14 | -0.03 | 4/7/2025 9:59:04 AM EST | |||
| 12.00 | 0.80 | 0.95 | 1.10 | +0.40 | +57.15% | 26 | 224 | 1.03 | -0.47 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 12.50 | 1.10 | 1.20 | 1.50 | +0.50 | +50.00% | 2 | 52 | 1.00 | -0.55 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 13.00 | 1.35 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 58 | 0.97 | -0.62 | 0.15 | -0.03 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 13.50 | 1.65 | 1.75 | 1.25 | -0.30 | -19.36% | 1 | 27 | 0.98 | -0.69 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 14.00 | 2.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 22 | 0.90 | -0.75 | 0.13 | -0.02 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 14.50 | 2.30 | 2.50 | 1.97 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.81 | 0.11 | -0.02 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 15.00 | 2.65 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 30 | 1.34 | -0.85 | 0.10 | -0.02 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 15.50 | 3.10 | 3.40 | 3.15 | +0.40 | +14.55% | 2 | 7 | 1.45 | -0.89 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 9:59:04 AM EST |
| 16.00 | 3.30 | 3.90 | 3.53 | 0.00 | 0.00% | 0 | 14 | 1.77 | -0.91 | 0.07 | -0.01 | 4/3/2025 | 4/7/2025 9:59:04 AM EST |
| 16.50 | 3.70 | 4.40 | 3.75 | 0.00 | 0.00% | 0 | 40 | 2.18 | -0.93 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 9:59:04 AM EST |
| 17.00 | 4.30 | 5.10 | 2.97 | 0.00 | 0.00% | 0 | 11 | 1.95 | -0.95 | 0.04 | -0.01 | 3/31/2025 | 4/7/2025 9:59:04 AM EST |
| 17.50 | 4.30 | 5.50 | 3.26 | 0.00 | 0.00% | 0 | 2 | 2.77 | -0.96 | 0.04 | -0.01 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 18.00 | 4.70 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.97 | 0.03 | 0.00 | 4/1/2025 | 4/7/2025 9:59:04 AM EST |
| 18.50 | 5.20 | 6.60 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 3/18/2025 | 4/7/2025 9:59:04 AM EST |
| 19.00 | 6.20 | 7.00 | 3.01 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 3/18/2025 | 4/7/2025 9:59:04 AM EST |
| 19.50 | 6.40 | 7.60 | 3.47 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 4/7/2025 9:59:04 AM EST |
| 20.00 | 7.10 | 8.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 4/7/2025 9:59:04 AM EST |
| 20.50 | 7.50 | 8.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 4/7/2025 9:59:04 AM EST |
| 21.00 | 7.60 | 9.10 | 4.86 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 4/7/2025 9:59:04 AM EST |
| 21.50 | 8.10 | 10.00 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 22.00 | 8.60 | 10.50 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 22.50 | 9.10 | 11.00 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 23.00 | 9.60 | 11.50 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 24.00 | 10.60 | 12.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 25.00 | 11.90 | 13.50 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 26.00 | 12.70 | 14.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 27.00 | 13.60 | 15.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 30.00 | 16.70 | 18.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST | |||
| 35.00 | 22.20 | 23.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:59:04 AM EST |