Options Chain for FOOT LOCKER INC COM (FL) - $24.73 as of 7/4/2025 8:03:54 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 21.40 | 24.40 | 22.90 | 9.80 | 0.00 | 0.00% | 9.16 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:59:02 PM EST |
5.00 | 19.40 | 20.10 | 19.75 | % | 3.95 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
7.50 | 17.00 | 19.00 | 18.00 | 4.70 | 0.00 | 0.00% | 2.40 | 0 | 8 | 3.14 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:02 PM EST |
10.00 | 14.40 | 16.90 | 15.65 | 14.80 | 0.00 | 0.00% | 1.56 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
12.50 | 12.00 | 12.70 | 12.35 | 12.47 | 0.00 | 0.00% | 0.99 | 0 | 304 | 1.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
15.00 | 9.50 | 10.20 | 9.85 | 9.20 | 0.00 | 0.00% | 0.66 | 0 | 868 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:02 PM EST |
17.50 | 7.20 | 7.80 | 7.50 | 7.83 | 0.00 | 0.00% | 0.43 | 0 | 209 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
20.00 | 5.00 | 5.20 | 5.10 | 5.00 | 0.00 | 0.00% | 0.26 | 282 | 1,393 | 0.48 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
22.50 | 2.20 | 3.20 | 2.70 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 193 | 0.53 | 0.90 | 0.08 | -0.01 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
25.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.03 | +4.29% | 0.03 | 2 | 1,260 | 0.22 | 0.51 | 0.22 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
27.50 | 0.10 | 0.30 | 0.20 | 0.11 | -0.01 | -8.34% | 0.01 | 15 | 105 | 0.26 | 0.11 | 0.10 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:59:02 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:02 PM EST |
7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:02 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.13 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:59:02 PM EST |
15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:59:02 PM EST |
17.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
20.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 10 | 978 | 0.43 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
22.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.28 | -0.10 | 0.08 | -0.01 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
25.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.05 | -6.67% | 0.03 | 3 | 114 | 0.22 | -0.49 | 0.22 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
27.50 | 0.70 | 4.90 | 2.80 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -0.89 | 0.10 | 0.00 | 1/23/2025 | 7/3/2025 12:59:02 PM EST |
30.00 | 4.60 | 6.10 | 5.35 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.78 | -0.99 | 0.01 | 0.00 | 6/4/2025 | 7/3/2025 12:59:02 PM EST |
32.50 | 6.90 | 9.80 | 8.35 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
35.00 | 9.40 | 12.30 | 10.85 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |