Options Chain for SHOE CARNIVAL INC COM (SCVL) - $17.73 as of 5/5/2025 9:09:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 16.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 12.60 | 14.60 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 10.10 | 12.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 7.70 | 8.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 5.20 | 6.30 | % | 0 | 0 | 1.39 | 0.94 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 3.20 | 3.40 | % | 0 | 0 | 0.69 | 0.80 | 0.07 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 1.55 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.56 | 0.11 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 56 | 0.55 | 0.29 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.15 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.14 | 0.06 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 91 | 0.71 | 0.06 | 0.03 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 119 | 0.87 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.25 | 0.76 | 0.00 | 0.00% | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 89 | 2.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 0.70 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.06 | 0.03 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 44 | 0.61 | -0.20 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 1.25 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 49 | 0.57 | -0.44 | 0.11 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 2.70 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.71 | 0.10 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 4.80 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.86 | 0.06 | -0.01 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 7.00 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.94 | 0.03 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 11.90 | 12.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 17.00 | 17.50 | 9.59 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 22.00 | 22.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 26.90 | 28.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 31.90 | 33.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 37.10 | 37.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 42.00 | 43.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |