Options Chain for FOOT LOCKER INC COM (FL) - $22.99 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.20 | 10.90 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 6.60 | 10.30 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 5.60 | 9.30 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 5.40 | 7.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.50 | 5.90 | 6.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 4.90 | 5.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 4.90 | 5.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 3.80 | 4.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.50 | 3.90 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 3.00 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.50 | 2.40 | 3.50 | % | 0 | 0 | 1.35 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 2.35 | 2.65 | % | 0 | 0 | 1.48 | 0.98 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 20.50 | 1.00 | 2.10 | % | 0 | 0 | 1.12 | 0.96 | 0.09 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.50 | 1.65 | 1.55 | -0.96 | -38.25% | 1 | 1 | 0.66 | 0.90 | 0.16 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.95 | 1.15 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.82 | 0.24 | -0.10 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.25 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.69 | 0.32 | -0.12 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.40 | 0.50 | 0.35 | -0.35 | -50.00% | 12 | 814 | 0.65 | 0.52 | 0.36 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.20 | 0.30 | 0.22 | -0.26 | -54.17% | 60 | 1,198 | 0.65 | 0.35 | 0.32 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.10 | 0.20 | 0.12 | -0.23 | -65.72% | 112 | 607 | 0.71 | 0.22 | 0.23 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 18 | 1,255 | 0.72 | 0.13 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.00 | 0.10 | 0.02 | -0.08 | -80.00% | 1 | 135 | 1.00 | 0.06 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 277 | 0.97 | 0.03 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 42 | 1.11 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 775 | 1.24 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.36 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.30 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.40 | -0.02 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.10 | 0.07 | -0.02 | -22.23% | 3 | 17 | 1.04 | -0.04 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 21 | 311 | 0.80 | -0.10 | 0.16 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 64 | 0.72 | -0.18 | 0.24 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.20 | 0.30 | 0.30 | -0.17 | -36.17% | 95 | 253 | 0.71 | -0.31 | 0.32 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.40 | 0.50 | 0.47 | -0.08 | -14.55% | 79 | 103 | 0.70 | -0.48 | 0.36 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.70 | 1.40 | 0.80 | -0.05 | -5.89% | 25 | 299 | 0.71 | -0.65 | 0.32 | -0.11 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.00 | 2.05 | 1.15 | +0.46 | +66.67% | 4 | 94 | 0.66 | -0.78 | 0.23 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.50 | 2.60 | 1.58 | +0.37 | +30.58% | 4 | 67 | 1.11 | -0.87 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 1.95 | 3.20 | 1.82 | 0.00 | 0.00% | 0 | 31 | 1.05 | -0.94 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 2.45 | 3.70 | 2.61 | -0.64 | -19.70% | 1 | 39 | 1.60 | -0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 2.95 | 3.20 | 3.03 | +1.83 | +152.50% | 23 | 24 | 1.36 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 3.40 | 4.50 | 2.72 | 0.00 | 0.00% | 0 | 2 | 1.51 | -0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 3.90 | 5.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 4.40 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 4.90 | 6.20 | 3.07 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 5.40 | 6.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 5.90 | 7.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 6.40 | 7.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.50 | 6.90 | 8.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 7.40 | 8.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.50 | 7.90 | 8.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 8.40 | 9.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.50 | 8.90 | 10.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 9.30 | 10.70 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.50 | 9.90 | 11.10 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 10.40 | 11.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.50 | 10.90 | 11.90 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 11.40 | 12.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 12.40 | 13.80 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |