Options Chain for FOOT LOCKER INC COM (FL) - $21.85 as of 4/19/2024 5:20:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.20 | 11.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 13.00 | 8.10 | 8.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 14.00 | 6.60 | 7.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 14.50 | 6.20 | 7.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 5.70 | 6.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 15.50 | 5.30 | 7.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 16.00 | 4.80 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 16.50 | 4.20 | 5.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.00 | 3.60 | 4.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.50 | 3.20 | 4.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 18.00 | 3.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 18.50 | 2.00 | 3.40 | % | 0 | 0 | 1.48 | 1.00 | 0.01 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 19.00 | 2.00 | 4.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.02 | -0.01 | 3/25/2024 | 4/19/2024 3:59:55 PM EST |
| 19.50 | 1.30 | 3.60 | % | 0 | 0 | 0.63 | 0.96 | 0.06 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 20.00 | 1.70 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.91 | 0.11 | -0.02 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 20.50 | 0.35 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.84 | 0.17 | -0.03 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 21.00 | 0.20 | 1.05 | 1.12 | 0.00 | 0.00% | 0 | 970 | 0.43 | 0.73 | 0.24 | -0.04 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 21.50 | 0.60 | 0.70 | 0.77 | +0.02 | +2.67% | 2 | 27 | 0.45 | 0.60 | 0.29 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.00 | 0.35 | 0.45 | 0.48 | -0.07 | -12.73% | 100 | 19 | 0.45 | 0.45 | 0.30 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 21 | 67 | 0.46 | 0.32 | 0.26 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 47 | 187 | 0.48 | 0.21 | 0.21 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.50 | 0.05 | 0.20 | 0.11 | +0.01 | +10.00% | 3 | 151 | 0.44 | 0.14 | 0.15 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 31 | 174 | 0.48 | 0.09 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 4 | 0.55 | 0.05 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.63 | 0.03 | 0.04 | -0.01 | 4/17/2024 | 4/19/2024 3:59:55 PM EST |
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.01 | 0.02 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 86 | 0.98 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/19/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 1.25 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 253 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 501 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 31 | 3.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 63 | 3.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.80 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.96 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/19/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.01 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.01 | 0.02 | -0.01 | 3/14/2024 | 4/19/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | -0.04 | 0.06 | -0.02 | 4/19/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 24 | 159 | 0.55 | -0.09 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 20.50 | 0.10 | 0.15 | 0.11 | -0.08 | -42.11% | 10 | 2 | 0.46 | -0.16 | 0.17 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 83 | 72 | 0.45 | -0.27 | 0.24 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 21.50 | 0.40 | 0.50 | 0.39 | -0.11 | -22.00% | 32 | 36 | 0.44 | -0.40 | 0.29 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.00 | 0.65 | 0.75 | 0.63 | +0.08 | +14.55% | 63 | 47 | 0.44 | -0.55 | 0.30 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 22.50 | 0.95 | 1.05 | 1.00 | +0.05 | +5.27% | 20 | 110 | 0.47 | -0.68 | 0.26 | -0.04 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 23.00 | 1.35 | 1.65 | 1.37 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.79 | 0.21 | -0.03 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 23.50 | 1.75 | 2.85 | 1.53 | -0.37 | -19.48% | 1 | 1 | 0.56 | -0.86 | 0.15 | -0.03 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 24.00 | 2.20 | 2.40 | 2.33 | 0.00 | 0.00% | 0 | 47 | 0.58 | -0.91 | 0.11 | -0.02 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 24.50 | 2.65 | 3.50 | % | 0 | 0 | 0.75 | -0.95 | 0.07 | -0.01 | 4/19/2024 3:59:55 PM EST | |||
| 25.00 | 2.70 | 4.30 | 3.19 | -0.06 | -1.85% | 1 | 22 | 0.75 | -0.97 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 3:59:55 PM EST |
| 25.50 | 3.00 | 3.90 | % | 0 | 0 | 0.83 | -0.99 | 0.02 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 26.00 | 4.00 | 4.40 | 4.28 | 0.00 | 0.00% | 0 | 12 | 0.90 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 3:59:55 PM EST |
| 26.50 | 4.50 | 4.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 27.00 | 4.10 | 5.40 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:55 PM EST |
| 27.50 | 4.90 | 5.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 28.00 | 5.30 | 6.40 | 4.46 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:55 PM EST |
| 28.50 | 6.50 | 7.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 29.00 | 7.10 | 7.40 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:55 PM EST |
| 29.50 | 6.90 | 7.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 30.00 | 7.50 | 9.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 31.00 | 7.50 | 10.20 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 3:59:55 PM EST |
| 32.00 | 9.20 | 10.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 33.00 | 9.50 | 11.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 34.00 | 10.70 | 13.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 35.00 | 11.30 | 13.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 36.00 | 12.20 | 14.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 37.00 | 13.60 | 15.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 38.00 | 15.10 | 17.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST | |||
| 39.00 | 15.60 | 17.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:55 PM EST |