Options Chain for SHOE CARNIVAL INC COM (SCVL) - $21.35 as of 7/4/2025 8:38:23 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 | 18.60 | 19.10 | 18.85 | % | 7.54 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 15.90 | 17.10 | 16.50 | % | 3.30 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 13.20 | 14.40 | 13.80 | % | 1.84 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 10.80 | 12.10 | 11.45 | % | 1.15 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 8.30 | 9.90 | 9.10 | % | 0.73 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 5.70 | 6.90 | 6.30 | % | 0.42 | 0 | 0 | 1.10 | 0.96 | 0.02 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 3.80 | 4.20 | 4.00 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.51 | 0.86 | 0.05 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.35 | +20.59% | 0.10 | 2 | 6 | 0.43 | 0.68 | 0.10 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.10 | +15.39% | 0.03 | 2 | 71 | 0.43 | 0.39 | 0.12 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.42 | 0.19 | 0.08 | -0.01 | 6/26/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 7/3/2025 12:59:04 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.02 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.53 | -0.14 | 0.05 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.32 | 0.10 | -0.01 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 22.50 | 1.95 | 2.15 | 2.05 | 4.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.61 | 0.12 | -0.01 | 6/23/2025 | 7/3/2025 12:59:04 PM EST |
| 25.00 | 3.80 | 4.20 | 4.00 | % | 0.16 | 0 | 0 | 0.48 | -0.81 | 0.08 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 8.50 | 10.70 | 9.60 | % | 0.32 | 0 | 0 | 1.54 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST |