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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 9.70 | 9.01 | 0.00 | 0.00% | 0 | 17 | 2.79 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 7.00 | 7.20 | 7.95 | 0.00 | 0.00% | 0 | 44 | 1.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.94 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 2.60 | 2.75 | 2.95 | -0.55 | -15.72% | 3 | 62 | 0.91 | 0.78 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 1.20 | 1.30 | 1.30 | -0.55 | -29.73% | 12 | 1,785 | 0.83 | 0.51 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | -0.30 | -40.00% | 27 | 5,262 | 0.77 | 0.26 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 12 | 771 | 0.75 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 2 | 1,380 | 0.81 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 988 | 1.10 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 5 | 1,266 | 1.01 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 364 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 601 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 196 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 232 | 1.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 337 | 1.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 472 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 333 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 89 | 1.90 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 254 | 1.02 | -0.06 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.65 | 0.53 | +0.08 | +17.78% | 33 | 836 | 0.89 | -0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 1.60 | 1.70 | 1.60 | +0.35 | +28.00% | 189 | 851 | 0.83 | -0.49 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 3.30 | 3.40 | 2.71 | 0.00 | 0.00% | 0 | 2,689 | 0.77 | -0.74 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 5.50 | 5.60 | 5.02 | -0.20 | -3.84% | 20 | 808 | 1.19 | -0.89 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 7.80 | 8.10 | 7.57 | 0.00 | 0.00% | 0 | 457 | 1.06 | -0.95 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 22.50 | 10.40 | 11.40 | 11.10 | 0.00 | 0.00% | 0 | 41 | 1.08 | -0.98 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 12.90 | 14.00 | 13.80 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 27.50 | 15.40 | 16.20 | 11.75 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 16.60 | 18.90 | 9.51 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 20.40 | 20.80 | 20.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 35.00 | 22.90 | 23.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 25.20 | 25.70 | 14.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:02 PM EST |
| 40.00 | 27.80 | 28.20 | 17.20 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 30.20 | 30.70 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 32.80 | 33.20 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 35.20 | 35.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 37.70 | 38.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |