Options Chain for FOOT LOCKER INC COM (FL) - $23.90 as of 5/16/2025 3:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.40 | 23.50 | 21.28 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 17.90 | 21.00 | 7.95 | 0.00 | 0.00% | 0 | 44 | 6.86 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:57 PM EST |
| 7.50 | 15.40 | 18.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 12.90 | 16.00 | 13.50 | 0.00 | 0.00% | 0 | 63 | 3.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 9.90 | 12.10 | 11.20 | -0.25 | -2.19% | 43 | 1,767 | 1.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 8.30 | 11.00 | 8.80 | 0.00 | 0.00% | 39 | 5,175 | 1.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 5.10 | 8.60 | 6.30 | -0.30 | -4.55% | 32 | 824 | 1.13 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 2.45 | 5.60 | 3.92 | +0.02 | +0.52% | 65 | 1,391 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.50 | 1.30 | 1.65 | 1.55 | -0.24 | -13.41% | 35 | 1,067 | 0.20 | 0.82 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 324 | 5,392 | 0.24 | 0.21 | 0.20 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 118 | 2,084 | 0.34 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 678 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 232 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 337 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 33 | 472 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 333 | 0.88 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/16/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/16/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 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 | 0.05 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 15 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 5 | 255 | 1.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 963 | 1.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 48 | 1,203 | 1.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 161 | 2,633 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 429 | 1,194 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 753 | 1,518 | 0.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.50 | 0.10 | 0.15 | 0.15 | -0.20 | -57.15% | 10,921 | 5,760 | 0.19 | -0.18 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 1.20 | 2.70 | 1.30 | 0.00 | 0.00% | 42 | 184 | 0.64 | -0.79 | 0.20 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 27.50 | 3.30 | 5.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 30.00 | 5.80 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 32.50 | 8.10 | 10.80 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:57 PM EST |
| 35.00 | 10.60 | 13.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/16/2025 3:59:57 PM EST |
| 37.50 | 13.10 | 15.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/16/2025 3:59:57 PM EST |
| 40.00 | 15.70 | 18.30 | 17.20 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/16/2025 3:59:57 PM EST |
| 42.50 | 18.20 | 20.80 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/16/2025 3:59:57 PM EST |
| 45.00 | 20.60 | 23.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/16/2025 3:59:57 PM EST |
| 47.50 | 23.10 | 25.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 50.00 | 25.60 | 28.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |