Options Chain for FOOT LOCKER INC COM (FL) - $23.93 as of 5/28/2025 6:03:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.00 | 12.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 8.70 | 11.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 7.80 | 10.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 6.70 | 9.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 3.90 | 6.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.50 | 5.20 | 5.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.00 | 4.80 | 5.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.50 | 4.30 | 4.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 3.70 | 4.10 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.50 | 3.30 | 3.70 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 21.00 | 2.75 | 3.20 | % | 0 | 0 | 0.46 | 1.00 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 21.50 | 2.30 | 2.70 | % | 0 | 0 | 0.29 | 0.95 | 0.11 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 1.80 | 2.65 | % | 0 | 0 | 0.45 | 0.88 | 0.15 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.75 | 3.10 | 1.70 | % | 2 | 0 | 0.49 | 0.79 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 23.00 | 0.90 | 1.35 | % | 0 | 0 | 0.23 | 0.69 | 0.22 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 23.50 | 0.55 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.57 | 0.24 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 24.00 | 0.30 | 4.80 | % | 0 | 0 | 0.90 | 0.45 | 0.24 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | 0.34 | 0.22 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.24 | 0.19 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.50 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.16 | 0.15 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.10 | 0.11 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.06 | 0.07 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.03 | 0.04 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.50 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 2.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 2.10 | % | 0 | 0 | 0.45 | -0.05 | 0.11 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | -0.12 | 0.15 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 0.24 | -0.21 | 0.18 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.05 | 2.20 | % | 0 | 0 | 0.49 | -0.31 | 0.22 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 2.25 | 0.35 | % | 14 | 0 | 0.42 | -0.43 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 24.00 | 0.00 | 2.90 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.55 | 0.24 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 24.50 | 0.25 | 4.70 | % | 0 | 0 | 0.86 | -0.66 | 0.22 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.75 | 5.00 | % | 0 | 0 | 0.93 | -0.76 | 0.19 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.50 | 1.20 | 5.00 | % | 0 | 0 | 0.96 | -0.84 | 0.15 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.90 | 5.00 | % | 0 | 0 | 1.02 | -0.90 | 0.11 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.50 | 1.10 | 5.00 | % | 0 | 0 | 1.07 | -0.94 | 0.07 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.00 | 1.60 | 5.50 | % | 0 | 0 | 1.12 | -0.97 | 0.04 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 2.10 | 6.00 | % | 0 | 0 | 1.10 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 2.60 | 6.50 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.50 | 3.10 | 7.00 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 3.60 | 7.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 4.70 | 8.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |