Options Chain for FOOT LOCKER INC COM (FL) - $25.06 as of 8/29/2025 3:23:05 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 | 8.10 | 12.00 | 10.05 | 10.00 | % | 0.67 | 17,642 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 16.00 | 6.50 | 11.00 | 8.75 | % | 0.55 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.00 | 5.50 | 10.00 | 7.75 | % | 0.46 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 17.50 | 5.00 | 9.50 | 7.25 | % | 0.41 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 18.00 | 4.50 | 9.00 | 6.75 | % | 0.38 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.00 | 3.50 | 8.00 | 5.75 | % | 0.30 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 19.50 | 3.00 | 7.50 | 5.25 | % | 0.27 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 2.50 | 7.00 | 4.75 | % | 0.24 | 0 | 0 | 3.45 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.50 | 2.00 | 6.50 | 4.25 | % | 0.21 | 0 | 0 | 3.26 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 21.00 | 1.50 | 6.00 | 3.75 | % | 0.18 | 0 | 0 | 3.07 | 0.96 | 0.04 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 21.50 | 1.00 | 5.50 | 3.25 | % | 0.15 | 0 | 0 | 2.88 | 0.96 | 0.04 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 0.50 | 5.00 | 2.75 | % | 0.12 | 0 | 0 | 2.69 | 0.91 | 0.07 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.75 | 0.88 | 0.10 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 23.00 | 0.05 | 5.00 | 2.53 | % | 0.11 | 0 | 0 | 3.11 | 0.83 | 0.13 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 4.80 | 2.40 | 2.70 | +0.95 | +54.29% | 0.10 | 10 | 4 | 3.13 | 0.74 | 0.15 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 2.75 | +1.30 | +89.66% | 0.02 | 10 | 3 | 0.40 | 0.66 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.57 | 0.20 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 158 | 106 | 0.15 | 0.47 | 0.21 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.37 | 0.19 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.77 | -96.25% | 0.00 | 203 | 2 | 0.28 | 0.27 | 0.18 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.20 | 0.15 | -0.04 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 0.43 | 0.13 | 0.11 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 0.50 | 0.09 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.06 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.03 | 0.04 | -0.01 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.02 | 0.02 | -0.01 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/29/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 115 | 8.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 66 | 8.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 66 | 7.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 21 | 6.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 14 | 6.29 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 37 | 6.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 84 | 5.76 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 5.51 | -0.01 | 0.01 | -0.01 | 7/31/2025 | 8/29/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.04 | 0.04 | -0.02 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 5.04 | -0.04 | 0.04 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.56 | -0.09 | 0.07 | -0.03 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.56 | -0.12 | 0.10 | -0.03 | 8/19/2025 | 8/29/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.33 | -0.17 | 0.13 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | -0.26 | 0.15 | -0.05 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 1,886 | 0.21 | -0.34 | 0.17 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 24.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.05 | +12.50% | 0.02 | 1,590 | 945 | 0.44 | -0.43 | 0.20 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 25.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.30 | +42.86% | 0.04 | 1,615 | 594 | 0.63 | -0.53 | 0.21 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 25.50 | 0.80 | 5.00 | 2.90 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 109 | 1.79 | -0.63 | 0.19 | -0.05 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 26.00 | 1.50 | 5.00 | 3.25 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.83 | -0.73 | 0.18 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 26.50 | 0.50 | 5.00 | 2.75 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 50 | 2.89 | -0.80 | 0.15 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 27.00 | 1.35 | 5.50 | 3.43 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 23 | 3.02 | -0.87 | 0.11 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 27.50 | 1.50 | 6.00 | 3.75 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.14 | -0.91 | 0.08 | -0.02 | 7/25/2025 | 8/29/2025 4:00:00 PM EST |
| 28.00 | 2.00 | 6.50 | 4.25 | % | 0.15 | 0 | 0 | 3.25 | -0.94 | 0.06 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 28.50 | 2.50 | 7.00 | 4.75 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.37 | -0.97 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 29.00 | 3.10 | 5.20 | 4.15 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.71 | -0.98 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 29.50 | 3.50 | 8.00 | 5.75 | % | 0.19 | 0 | 0 | 3.57 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 30.00 | 5.70 | 8.50 | 7.10 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 52 | 2.54 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 30.50 | 4.50 | 9.00 | 6.75 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:00 PM EST |
| 31.00 | 5.00 | 9.50 | 7.25 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.86 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 32.00 | 6.00 | 10.50 | 8.25 | % | 0.26 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 33.00 | 7.00 | 11.50 | 9.25 | % | 0.28 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 34.00 | 8.00 | 12.50 | 10.25 | % | 0.30 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 35.00 | 9.00 | 13.50 | 11.25 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 36.00 | 10.00 | 14.50 | 12.25 | % | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 37.00 | 11.00 | 15.50 | 13.25 | % | 0.36 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 38.00 | 12.00 | 16.50 | 14.25 | % | 0.38 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 39.00 | 13.00 | 17.50 | 15.25 | % | 0.39 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 14.00 | 18.50 | 16.25 | % | 0.41 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |