Options Chain for FOOT LOCKER INC COM (FL) - $21.93 as of 4/26/2024 3:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 21.10 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 15.00 | 19.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 13.00 | 16.80 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 11.50 | 12.40 | 12.36 | 0.00 | 0.00% | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 9.40 | 10.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 6.90 | 9.10 | 6.60 | 0.00 | 0.00% | 0 | 61 | 1.15 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 4.90 | 8.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 16.50 | 4.00 | 6.00 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 4.90 | 7.20 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 4.50 | 4.70 | 3.89 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.98 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 4.00 | 4.20 | % | 0 | 0 | 0.69 | 0.96 | 0.03 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 18.50 | 3.50 | 5.10 | % | 0 | 0 | 0.62 | 0.94 | 0.05 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 3.10 | 3.30 | 3.20 | % | 5 | 0 | 0.55 | 0.90 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 19.50 | 1.60 | 2.85 | % | 0 | 0 | 0.13 | 0.86 | 0.08 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 2.20 | 2.60 | 2.65 | 0.00 | 0.00% | 0 | 507 | 0.49 | 0.81 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 1.90 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.75 | 0.12 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 1.55 | 1.65 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.68 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 21.50 | 1.30 | 1.35 | 1.30 | -0.10 | -7.15% | 28 | 98 | 0.50 | 0.61 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | -0.15 | -12.50% | 71 | 1,281 | 0.49 | 0.53 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.75 | 0.85 | 0.80 | -0.30 | -27.28% | 48 | 7,240 | 0.48 | 0.45 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 120 | 0.47 | 0.38 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 23.50 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.31 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 3 | 64 | 0.48 | 0.24 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.19 | 0.11 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 105 | 4,783 | 0.49 | 0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.50 | 0.10 | 0.20 | 0.16 | -0.05 | -23.81% | 51 | 21 | 0.49 | 0.11 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.48 | 0.08 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 26.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.04 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 27.50 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 9 | 5,545 | 0.57 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 767 | 0.64 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,893 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 533 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 317 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 162 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 122 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 5 | 137 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.03 | 0.00 | 0.00% | 0 | 19 | 3.50 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | % | 0 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 190 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 307 | 0.65 | -0.02 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.04 | 0.03 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 18.50 | 0.05 | 0.15 | % | 0 | 0 | 0.52 | -0.06 | 0.05 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.10 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 19.50 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.14 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 7 | 2,058 | 0.50 | -0.19 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.25 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 0.55 | 0.60 | 0.60 | +0.02 | +3.45% | 2 | 7 | 0.49 | -0.32 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.50 | 0.75 | 0.80 | 0.80 | +0.03 | +3.90% | 2 | 6 | 0.49 | -0.39 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.95 | 1.05 | 1.00 | -0.05 | -4.77% | 14 | 150 | 0.48 | -0.47 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 1.20 | 1.30 | 1.30 | +0.20 | +18.19% | 98 | 5,035 | 0.47 | -0.55 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 1.50 | 1.65 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.62 | 0.15 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 23.50 | 1.85 | 2.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.69 | 0.14 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 2.25 | 2.45 | 2.30 | -0.09 | -3.77% | 1 | 3 | 0.50 | -0.76 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.50 | 2.65 | 2.80 | % | 0 | 0 | 0.48 | -0.81 | 0.11 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 3.10 | 3.30 | 3.20 | +0.30 | +10.35% | 1 | 4,934 | 0.29 | -0.86 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.50 | 3.50 | 3.70 | % | 0 | 0 | 0.57 | -0.89 | 0.07 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 26.00 | 2.05 | 4.20 | % | 0 | 0 | 0.61 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 26.50 | 4.50 | 4.70 | % | 0 | 0 | 0.66 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 4.60 | 6.90 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 27.50 | 5.40 | 7.50 | 4.74 | 0.00 | 0.00% | 0 | 546 | 0.75 | -0.97 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 5.50 | 7.90 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 5.80 | 7.40 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 7.60 | 9.60 | 8.18 | 0.00 | 0.00% | 0 | 12 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 7.00 | 10.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 8.50 | 12.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.50 | 9.90 | 12.50 | 9.79 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 11.70 | 15.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 37.50 | 14.00 | 17.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 16.00 | 18.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 18.20 | 22.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 21.40 | 23.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:59 PM EST |
| 47.50 | 25.10 | 25.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 27.80 | 28.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |