Options Chain for SHOE CARNIVAL INC COM (SCVL) - $18.80 as of 5/27/2025 2:23:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 17.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 5.00 | 14.20 | 14.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.50 | 11.60 | 12.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 10.00 | 9.20 | 9.60 | % | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 12.50 | 6.80 | 7.20 | % | 0 | 0 | 1.03 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 15.00 | 4.70 | 4.90 | % | 0 | 0 | 0.70 | 0.86 | 0.04 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 17.50 | 2.70 | 2.95 | % | 0 | 0 | 0.61 | 0.71 | 0.08 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 1.30 | 1.50 | 1.30 | +0.15 | +13.05% | 1 | 71 | 0.58 | 0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 22.50 | 0.50 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.27 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | -0.01 | -3.85% | 3 | 15 | 0.53 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 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 | 0.65 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 12.50 | 0.10 | 0.25 | % | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 15.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.14 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 17.50 | 0.80 | 0.95 | % | 0 | 0 | 0.63 | -0.29 | 0.08 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 1.95 | 2.10 | 2.10 | -0.30 | -12.50% | 1 | 3 | 0.57 | -0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 22.50 | 3.60 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.73 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 25.00 | 5.80 | 6.00 | % | 0 | 0 | 0.62 | -0.87 | 0.05 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 30.00 | 10.40 | 10.90 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 15.40 | 15.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |