Options Chain for FOOT LOCKER INC COM (FL) - $14.54 as of 3/31/2025 3:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.00 | 4.20 | 4.05 | % | 2 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 10.50 | 3.10 | 4.30 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 2.65 | 3.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.50 | 2.20 | 3.40 | % | 0 | 0 | 3.46 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 12.00 | 1.90 | 2.65 | % | 0 | 0 | 2.53 | 0.99 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 12.50 | 1.60 | 1.75 | % | 0 | 0 | 1.27 | 0.95 | 0.10 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 13.00 | 1.15 | 1.25 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.87 | 0.21 | -0.03 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.75 | 0.80 | % | 0 | 0 | 0.68 | 0.73 | 0.33 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 14.00 | 0.40 | 0.45 | 0.42 | -1.53 | -78.47% | 12 | 10 | 0.65 | 0.55 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.20 | 0.25 | 0.20 | -0.25 | -55.56% | 186 | 30 | 0.67 | 0.35 | 0.39 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.13 | -61.91% | 73 | 82 | 0.59 | 0.18 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 3 | 188 | 0.71 | 0.07 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 67 | 0.87 | 0.03 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 47 | 1.02 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.16 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 60 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.07 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 17 | 3.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 3.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 14 | 4.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 4.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 35 | 2.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 4.96 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 10 | 5.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 200 | 2.93 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:03 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 5.77 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:03 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.50 | 0.00 | 0.25 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 3.16 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 202 | 1.06 | -0.01 | 0.04 | -0.01 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 203 | 0.84 | -0.05 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.05 | 0.10 | 0.06 | -0.14 | -70.00% | 11 | 10 | 0.71 | -0.13 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 5 | 0.69 | -0.27 | 0.33 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.30 | 0.40 | 0.37 | +0.12 | +48.00% | 18 | 38 | 0.66 | -0.45 | 0.40 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.60 | 0.65 | 0.69 | +0.26 | +60.47% | 9 | 87 | 0.63 | -0.65 | 0.39 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.95 | 1.05 | 1.05 | +0.30 | +40.00% | 63 | 131 | 0.71 | -0.82 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 1.35 | 1.45 | 1.48 | +0.40 | +37.04% | 12 | 246 | 0.91 | -0.93 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 1.85 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 52 | 1.10 | -0.97 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 2.30 | 2.55 | 2.47 | +1.25 | +102.46% | 1 | 31 | 1.27 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 2.85 | 3.00 | 2.95 | +1.25 | +73.53% | 7 | 52 | 1.23 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 2.75 | 3.80 | 1.40 | 0.00 | 0.00% | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 3.70 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 11 | 2.69 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 4.00 | 4.90 | 2.37 | 0.00 | 0.00% | 0 | 2 | 2.86 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 4.20 | 5.40 | 3.84 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 4.70 | 5.90 | 2.80 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 5.30 | 6.50 | 4.22 | 0.00 | 0.00% | 0 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 5.50 | 7.00 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 6.10 | 7.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.50 | 6.50 | 8.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 7.80 | 8.30 | 7.63 | 0.00 | 0.00% | 0 | 62 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 7.60 | 9.00 | 7.42 | 0.00 | 0.00% | 0 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 8.00 | 9.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 23.50 | 8.50 | 10.00 | 7.33 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 9.00 | 10.50 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 24.50 | 9.50 | 11.00 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 25.00 | 10.10 | 11.60 | 8.83 | 0.00 | 0.00% | 0 | 1 | 5.03 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 25.50 | 10.70 | 12.50 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.00 | 10.70 | 13.00 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 26.50 | 11.90 | 13.50 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 12.00 | 14.00 | 11.89 | 0.00 | 0.00% | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 12.30 | 14.50 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 13.00 | 15.00 | % | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.50 | 13.50 | 15.30 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 14.00 | 16.00 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.50 | 14.70 | 16.50 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 14.60 | 17.00 | % | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.50 | 15.60 | 17.50 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 16.00 | 18.00 | % | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 19.60 | 22.00 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |