Options Chain for FOOT LOCKER INC COM (FL) - $15.27 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 6.50 | 7.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.60 | 4.80 | 6.30 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 2.40 | 2.50 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.82 | 0.09 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.90 | 0.95 | 0.90 | -0.35 | -28.00% | 20 | 128 | 0.49 | 0.49 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.20 | 0.30 | 0.23 | -0.12 | -34.29% | 4 | 180 | 0.49 | 0.20 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | +0.03 | +60.00% | 4 | 376 | 0.57 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | -0.02 | -28.58% | 1 | 334 | 0.64 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 877 | 0.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 248 | 1.07 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 133 | 1.91 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.12 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.03 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.30 | 0.55 | 0.39 | +0.16 | +69.57% | 110 | 203 | 0.56 | -0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.25 | 1.35 | 1.35 | +0.36 | +36.37% | 32 | 447 | 0.52 | -0.51 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 3.10 | 3.20 | 3.19 | +0.58 | +22.23% | 1 | 429 | 0.52 | -0.80 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.40 | 5.60 | 5.53 | +1.43 | +34.88% | 3 | 184 | 0.62 | -0.94 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 7.90 | 8.10 | 8.00 | +0.90 | +12.68% | 254 | 128 | 0.78 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 10.40 | 10.50 | 9.60 | 0.00 | 0.00% | 0 | 89 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 12.90 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 61 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 15.40 | 15.60 | 8.24 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 17.90 | 19.70 | 14.71 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 20.40 | 22.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 22.90 | 23.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 25.20 | 25.80 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 27.90 | 28.20 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |