Options Chain for SHOE CARNIVAL INC COM (SCVL) - $22.39 as of 7/29/2025 2:36:55 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 | 18.80 | 21.10 | 19.95 | % | 7.98 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 16.40 | 18.70 | 17.55 | % | 3.51 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 7.50 | 13.80 | 16.10 | 14.95 | % | 1.99 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 10.00 | 11.40 | 13.00 | 12.20 | % | 1.22 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 12.50 | 9.00 | 10.70 | 9.85 | % | 0.79 | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 15.00 | 6.60 | 8.30 | 7.45 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.50 | 0.95 | 0.02 | -0.01 | 5/29/2025 | 7/29/2025 12:59:00 PM EST |
| 17.50 | 4.50 | 4.70 | 4.60 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.58 | 0.85 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 2.20 | 3.00 | 2.60 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.49 | 0.70 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 12:59:00 PM EST |
| 22.50 | 0.65 | 1.60 | 1.13 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.55 | 0.48 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 1.00 | -0.50 | -33.34% | 0.03 | 1 | 563 | 0.53 | 0.28 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:00 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.60 | 0.10 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 7/29/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 12:59:00 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 12:59:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.48 | -0.01 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:59:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.74 | -0.05 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 12:59:00 PM EST |
| 17.50 | 0.30 | 0.65 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.56 | -0.15 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 12:59:00 PM EST |
| 20.00 | 0.90 | 1.35 | 1.13 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 335 | 0.59 | -0.30 | 0.08 | -0.02 | 7/10/2025 | 7/29/2025 12:59:00 PM EST |
| 22.50 | 1.90 | 2.40 | 2.15 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.60 | -0.52 | 0.10 | -0.02 | 5/16/2025 | 7/29/2025 12:59:00 PM EST |
| 25.00 | 3.70 | 4.20 | 3.95 | % | 0.16 | 0 | 0 | 0.53 | -0.72 | 0.08 | -0.02 | 7/29/2025 12:59:00 PM EST | |||
| 30.00 | 7.90 | 8.70 | 8.30 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -0.90 | 0.04 | -0.01 | 4/7/2025 | 7/29/2025 12:59:00 PM EST |
| 35.00 | 12.70 | 13.70 | 13.20 | % | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 40.00 | 17.90 | 18.70 | 18.30 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST | |||
| 45.00 | 23.20 | 23.90 | 23.55 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:00 PM EST |