Options Chain for FOOT LOCKER INC COM (FL) - $24.15 as of 9/3/2025 3:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.20 | 9.10 | 8.88 | 0.00 | 0.00% | 0.61 | 0 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 16.00 | 6.00 | 10.20 | 8.10 | % | 0.51 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.00 | 5.00 | 9.20 | 7.10 | % | 0.42 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.50 | 4.50 | 8.70 | 6.60 | % | 0.38 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 18.00 | 4.00 | 8.20 | 6.10 | % | 0.34 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 19.00 | 2.95 | 7.20 | 5.08 | % | 0.27 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 19.50 | 2.45 | 6.70 | 4.58 | % | 0.23 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 20.00 | 1.95 | 6.20 | 4.08 | % | 0.20 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 20.50 | 1.45 | 5.70 | 3.58 | % | 0.17 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 21.00 | 0.95 | 5.20 | 3.08 | % | 0.15 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 21.50 | 0.45 | 4.70 | 2.58 | % | 0.12 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 22.00 | 0.15 | 4.20 | 2.18 | % | 0.10 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 3.70 | 1.85 | % | 0.08 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 3.20 | 1.60 | % | 0.07 | 0 | 0 | 3.75 | 0.99 | 0.06 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 3.39 | 0.91 | 0.35 | -0.02 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.20 | +0.15 | +300.00% | 0.05 | 1 | 5 | 3.02 | 0.61 | 0.84 | -0.05 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 10 | 0.25 | 0.19 | 0.63 | -0.03 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.43 | 0.02 | 0.12 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 0.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.94 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/3/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 5.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 66 | 9.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 18 | 8.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 66 | 7.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 7.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 6.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 37 | 6.35 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.06 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.09 | 0.35 | -0.02 | 8/27/2025 | 9/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 0.14 | -0.39 | 0.84 | -0.05 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 24.50 | 0.40 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 0.02 | 84 | 2,537 | 0.24 | -0.81 | 0.63 | -0.03 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 0.90 | 0.95 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1,857 | 0.49 | -0.98 | 0.12 | 0.00 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 25.50 | 1.30 | 3.60 | 2.45 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 109 | 3.91 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 26.00 | 1.15 | 4.10 | 2.63 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 29 | 4.15 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 26.50 | 0.30 | 4.60 | 2.45 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 50 | 4.39 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 27.00 | 1.55 | 5.10 | 3.33 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 23 | 4.62 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 27.50 | 1.30 | 5.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:51 PM EST |
| 28.00 | 1.80 | 6.10 | 3.95 | % | 0.14 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 28.50 | 2.30 | 6.60 | 4.45 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 5.23 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:51 PM EST |
| 29.00 | 3.40 | 7.10 | 5.25 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 5.42 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 29.50 | 3.20 | 7.60 | 5.40 | % | 0.18 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 30.00 | 3.80 | 8.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 52 | 5.78 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 30.50 | 4.30 | 8.60 | 6.45 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/3/2025 3:59:51 PM EST |
| 31.00 | 4.80 | 9.10 | 6.95 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 6.11 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 32.00 | 5.80 | 10.10 | 7.95 | % | 0.25 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 33.00 | 6.80 | 11.10 | 8.95 | % | 0.27 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 34.00 | 7.90 | 12.10 | 10.00 | % | 0.29 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 35.00 | 8.80 | 13.10 | 10.95 | 10.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 7.27 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 36.00 | 10.60 | 14.10 | 12.35 | % | 0.34 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 37.00 | 10.90 | 15.10 | 13.00 | % | 0.35 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 38.00 | 11.90 | 16.10 | 14.00 | % | 0.37 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 39.00 | 12.80 | 17.10 | 14.95 | % | 0.38 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 40.00 | 14.70 | 18.10 | 16.40 | % | 0.41 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST |