Options Chain for FOOT LOCKER INC COM (FL) - $23.71 as of 5/27/2025 3:03:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.60 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 16.60 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 16.10 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 15.60 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 15.10 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 14.60 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.50 | 14.10 | 16.50 | 4.06 | 0.00 | 0.00% | 0 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 13.60 | 16.10 | 4.49 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 9.50 | 13.10 | 16.50 | 2.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 12.60 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.50 | 12.10 | 15.50 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 11.60 | 15.00 | 13.40 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 11.50 | 11.10 | 14.50 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 10.60 | 13.00 | 12.03 | 0.00 | 0.00% | 0 | 168 | 7.84 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 11.10 | 11.50 | 11.40 | 0.00 | 0.00% | 16 | 99 | 3.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 10.10 | 13.00 | 11.21 | 0.00 | 0.00% | 0 | 58 | 9.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 13.50 | 9.60 | 12.50 | 10.10 | 0.00 | 0.00% | 0 | 30 | 5.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 9.10 | 12.00 | 10.20 | 0.00 | 0.00% | 0 | 33 | 8.63 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 14.50 | 8.60 | 11.50 | 9.35 | -0.23 | -2.41% | 1 | 23 | 8.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 8.70 | 10.50 | 9.00 | +0.18 | +2.05% | 1 | 124 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.50 | 7.60 | 10.50 | 0.40 | 0.00 | 0.00% | 0 | 94 | 7.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 7.10 | 10.00 | 7.85 | 0.00 | 0.00% | 0 | 37 | 7.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 16.50 | 6.60 | 9.50 | 8.60 | 0.00 | 0.00% | 0 | 142 | 6.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 6.60 | 9.00 | 6.99 | 0.00 | 0.00% | 0 | 33 | 6.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 5.60 | 8.50 | 7.15 | 0.00 | 0.00% | 0 | 2 | 6.15 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 5.10 | 8.00 | 0.07 | 0.00 | 0.00% | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:58 PM EST |
| 18.50 | 4.70 | 7.50 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 4.20 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 7 | 5.23 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 19.50 | 3.90 | 5.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 20.50 | 3.40 | 3.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 21.00 | 2.80 | 3.20 | 2.85 | -0.47 | -14.16% | 4 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.50 | 2.15 | 2.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 22.00 | 1.80 | 2.20 | 2.16 | 0.00 | 0.00% | 0 | 15 | 1.30 | 1.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.95 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.98 | 0.06 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.90 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.92 | 0.20 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 23.50 | 0.50 | 0.65 | 0.05 | -0.21 | -80.77% | 1 | 18 | 0.30 | 0.76 | 0.45 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 237 | 1,362 | 0.30 | 0.49 | 0.62 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.50 | 0.05 | 0.10 | 0.05 | -0.08 | -61.54% | 87 | 90 | 0.29 | 0.21 | 0.46 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 82 | 2,265 | 0.39 | 0.06 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 122 | 0.51 | 0.01 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 289 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 11.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 144 | 3.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 30 | 126 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 520 | 3.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 13.50 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 2.90 | 0.00 | 0.00% | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 18.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 518 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 327 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 21.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 620 | 0.67 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 93 | 3,308 | 0.53 | -0.02 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 204 | 130 | 0.39 | -0.08 | 0.20 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.50 | 0.10 | 0.15 | 0.05 | -0.15 | -75.00% | 207 | 1,811 | 0.31 | -0.24 | 0.45 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.25 | 0.35 | 0.34 | -0.01 | -2.86% | 55 | 176 | 0.33 | -0.51 | 0.62 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.50 | 0.35 | 2.75 | 0.65 | 0.00 | 0.00% | 0 | 11 | 2.82 | -0.79 | 0.46 | -0.03 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.90 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 29 | 1.13 | -0.94 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 25.50 | 1.40 | 2.55 | 1.45 | 0.00 | 0.00% | 0 | 5 | 1.86 | -0.99 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 1.90 | 4.20 | % | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 26.50 | 2.25 | 4.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 2.75 | 5.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.50 | 3.30 | 5.70 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 3.90 | 6.20 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 4.80 | 7.20 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 5.80 | 7.80 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |