Options Chain for FOOT LOCKER INC COM (FL) - $25.06 as of 7/11/2025 8:23:04 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 | 22.20 | 24.80 | 23.50 | 22.40 | % | 9.40 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 5.00 | 19.30 | 22.30 | 20.80 | % | 4.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.50 | 15.90 | 19.80 | 17.85 | 5.60 | 0.00 | 0.00% | 2.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 14.30 | 17.10 | 15.70 | 2.87 | 0.00 | 0.00% | 1.57 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 11.80 | 12.90 | 12.35 | 11.60 | 0.00 | 0.00% | 0.99 | 0 | 47 | 3.49 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 10.60 | 13.20 | 11.90 | % | 0.85 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 15.00 | 10.00 | 11.40 | 10.70 | 10.00 | +0.10 | +1.01% | 0.71 | 10 | 303 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 8.80 | 9.90 | 9.35 | 9.10 | 0.00 | 0.00% | 0.58 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 7.80 | 10.10 | 8.95 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.50 | 7.50 | 9.60 | 8.55 | 6.54 | 0.00 | 0.00% | 0.49 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 6.60 | 8.70 | 7.65 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 18.50 | 6.30 | 7.00 | 6.65 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.00 | 5.70 | 7.00 | 6.35 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.50 | 5.30 | 6.40 | 5.85 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 20.00 | 5.00 | 5.80 | 5.40 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 139 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 20.50 | 4.40 | 6.00 | 5.20 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 21.00 | 3.70 | 6.10 | 4.90 | % | 0.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 21.50 | 3.30 | 4.90 | 4.10 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 2.80 | 4.90 | 3.85 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 22.50 | 2.50 | 3.70 | 3.10 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 1.80 | 4.20 | 3.00 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 23.50 | 1.55 | 1.70 | 1.63 | 1.68 | -0.02 | -1.18% | 0.07 | 88 | 430 | 0.32 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.71 | 0.96 | 0.13 | -0.01 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 1.25 | 0.63 | 0.88 | -0.57 | -39.31% | 0.03 | 1 | 27 | 0.31 | 0.83 | 0.35 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.15 | -27.28% | 0.02 | 1,926 | 4,045 | 0.23 | 0.59 | 0.56 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.73 | 0.31 | 0.53 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.84 | 0.11 | 0.30 | -0.01 | 7/11/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.14 | 0.03 | 0.10 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 264 | 3.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.14 | -0.01 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.28 | -0.04 | 0.13 | -0.01 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.33 | -0.17 | 0.35 | -0.02 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 329 | 194 | 0.19 | -0.41 | 0.56 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.78 | -0.69 | 0.53 | -0.02 | 7/11/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 3.10 | 1.55 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.82 | -0.89 | 0.30 | -0.01 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 3.50 | 1.75 | % | 0.07 | 0 | 0 | 1.74 | -0.97 | 0.10 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 27.00 | 1.35 | 4.00 | 2.68 | % | 0.10 | 0 | 0 | 2.09 | -1.00 | 0.02 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 27.50 | 2.10 | 4.50 | 3.30 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 28.00 | 2.35 | 5.00 | 3.68 | % | 0.13 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 28.50 | 2.95 | 5.50 | 4.23 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 29.00 | 3.50 | 6.00 | 4.75 | % | 0.16 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 4.40 | 7.00 | 5.70 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 32.50 | 6.90 | 9.50 | 8.20 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 35.00 | 9.40 | 12.00 | 10.70 | % | 0.31 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |