Options Chain for FOOT LOCKER INC COM (FL) - $13.00 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 7.20 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 4.50 | 5.30 | % | 0 | 0 | 1.32 | 0.97 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 4.60 | 5.40 | % | 0 | 0 | 1.62 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 3.90 | 4.40 | % | 0 | 0 | 1.57 | 0.92 | 0.04 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 8.50 | 3.60 | 4.30 | % | 0 | 0 | 1.51 | 0.90 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 3.50 | % | 0 | 0 | 1.35 | 0.86 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 9.50 | 2.85 | 3.10 | % | 0 | 0 | 0.83 | 0.83 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 2.55 | 2.70 | % | 0 | 0 | 0.92 | 0.78 | 0.08 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 10.50 | 2.20 | 2.35 | % | 0 | 0 | 0.91 | 0.74 | 0.09 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 11.00 | 1.90 | 2.05 | % | 0 | 0 | 0.91 | 0.68 | 0.10 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 11.50 | 1.60 | 1.75 | % | 0 | 0 | 0.89 | 0.63 | 0.11 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 12.00 | 1.35 | 1.45 | % | 0 | 0 | 0.86 | 0.57 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 12.50 | 1.10 | 1.25 | % | 0 | 0 | 0.86 | 0.51 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 13.00 | 0.90 | 1.05 | % | 0 | 0 | 0.85 | 0.45 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 13.50 | 0.75 | 0.85 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.39 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.60 | 0.70 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.34 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 0.45 | 0.75 | 0.55 | -0.30 | -35.30% | 10 | 21 | 0.80 | 0.29 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.35 | 0.45 | 0.48 | % | 2 | 0 | 0.79 | 0.25 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 15.50 | 0.25 | 0.40 | % | 0 | 0 | 0.80 | 0.21 | 0.09 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 0.20 | 0.30 | % | 0 | 0 | 0.78 | 0.17 | 0.08 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 16.50 | 0.15 | 0.25 | % | 0 | 0 | 0.78 | 0.14 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 0.10 | 0.25 | % | 0 | 0 | 0.80 | 0.12 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.15 | % | 10 | 0 | 0.77 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.75 | 0.08 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.05 | 0.04 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.46 | 0.04 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.02 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.10 | 0.20 | % | 0 | 0 | 1.64 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.15 | +0.02 | +15.39% | 200 | 1 | 1.07 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 8.50 | 0.20 | 0.30 | 0.23 | % | 200 | 0 | 1.02 | -0.10 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 9.00 | 0.25 | 0.35 | % | 0 | 0 | 0.96 | -0.14 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 9.50 | 0.35 | 0.50 | % | 0 | 0 | 0.94 | -0.17 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 10.00 | 0.45 | 0.60 | 0.45 | % | 1 | 0 | 0.92 | -0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 10.50 | 0.60 | 0.75 | 0.65 | % | 3 | 0 | 0.91 | -0.26 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 11.00 | 0.80 | 0.95 | % | 0 | 0 | 0.91 | -0.32 | 0.10 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 11.50 | 1.00 | 1.15 | 1.01 | % | 3 | 0 | 0.87 | -0.37 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 12.00 | 1.25 | 1.35 | 1.27 | % | 20 | 0 | 0.86 | -0.43 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 12.50 | 1.50 | 1.85 | 1.40 | % | 4 | 0 | 0.84 | -0.49 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 13.00 | 1.80 | 2.15 | % | 0 | 0 | 0.83 | -0.55 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 13.50 | 2.10 | 2.25 | % | 0 | 0 | 0.82 | -0.61 | 0.12 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 14.00 | 2.45 | 2.60 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.66 | 0.11 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 2.85 | 3.00 | % | 0 | 0 | 0.80 | -0.71 | 0.11 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 3.20 | 3.40 | % | 0 | 0 | 0.80 | -0.75 | 0.10 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 15.50 | 3.60 | 4.00 | 3.19 | % | 4 | 0 | 0.77 | -0.79 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 16.00 | 3.80 | 4.30 | 3.87 | % | 2 | 0 | 0.68 | -0.83 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 16.50 | 4.50 | 4.80 | % | 0 | 0 | 0.93 | -0.86 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 4.90 | 5.20 | % | 0 | 0 | 0.98 | -0.88 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 17.50 | 4.90 | 6.00 | % | 0 | 0 | 0.93 | -0.91 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 5.50 | 6.60 | % | 0 | 0 | 0.98 | -0.92 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 6.80 | 8.00 | 6.44 | % | 1 | 0 | 1.76 | -0.95 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 20.00 | 7.50 | 8.10 | % | 0 | 0 | 1.37 | -0.96 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 8.60 | 9.40 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 12.00 | 13.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |