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 | 6.60 | 7.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 4.50 | 4.70 | % | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 3.60 | 4.00 | % | 0 | 0 | 0.78 | 0.96 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 3.10 | 3.30 | % | 0 | 0 | 0.68 | 0.93 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 2.65 | 2.80 | % | 0 | 0 | 0.50 | 0.89 | 0.08 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 2.25 | 2.40 | % | 0 | 0 | 0.52 | 0.84 | 0.10 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 1.85 | 2.00 | % | 0 | 0 | 0.51 | 0.79 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 1.50 | 1.80 | % | 0 | 0 | 0.56 | 0.72 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 1.20 | 1.30 | 1.16 | -0.54 | -31.77% | 2 | 10 | 0.51 | 0.64 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.95 | 1.00 | % | 0 | 0 | 0.50 | 0.56 | 0.17 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.70 | 0.80 | % | 0 | 0 | 0.50 | 0.47 | 0.17 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.50 | 0.50 | 0.60 | % | 0 | 0 | 0.49 | 0.39 | 0.17 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.35 | 0.45 | % | 0 | 0 | 0.49 | 0.31 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 0.20 | 0.30 | % | 0 | 0 | 0.46 | 0.25 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.15 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.19 | 0.12 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.10 | 0.20 | % | 0 | 0 | 0.49 | 0.14 | 0.10 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 5 | 0.52 | 0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.08 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.06 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.85 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 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 | 0.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | -0.04 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 11.50 | 0.05 | 0.15 | % | 0 | 0 | 0.58 | -0.07 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 2 | 0.56 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.16 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.30 | 0.40 | 0.30 | +0.17 | +130.77% | 1 | 2 | 0.56 | -0.21 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 0.45 | 0.55 | % | 0 | 0 | 0.56 | -0.28 | 0.14 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.60 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.36 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.85 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.44 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.10 | 1.20 | 1.10 | +0.35 | +46.67% | 2 | 2 | 0.52 | -0.53 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 1.40 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.61 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 1.75 | 1.85 | 1.83 | +0.88 | +92.64% | 1 | 9 | 0.51 | -0.69 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 2.15 | 2.25 | 1.61 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.75 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 2.55 | 2.70 | % | 0 | 0 | 0.53 | -0.81 | 0.12 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 3.00 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.86 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 3.40 | 3.60 | % | 0 | 0 | 0.64 | -0.89 | 0.08 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.50 | 3.90 | 4.10 | % | 0 | 0 | 0.69 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 4.40 | 4.60 | % | 0 | 0 | 0.83 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.50 | 3.80 | 6.20 | % | 0 | 0 | 0.97 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 5.40 | 5.60 | % | 0 | 0 | 0.70 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.50 | 5.20 | 6.10 | 4.29 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 6.40 | 7.00 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 7.10 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 8.30 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 9.40 | 9.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 10.40 | 10.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 15.40 | 15.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |