Options Chain for FOOT LOCKER INC COM (FL) - $21.98 as of 4/29/2024 1:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.10 | 9.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 13.00 | 7.00 | 8.70 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 14.00 | 5.90 | 7.70 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 15.00 | 6.20 | 6.80 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 16.00 | 4.80 | 5.90 | % | 0 | 0 | 0.75 | 0.92 | 0.03 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 17.00 | 4.80 | 5.00 | % | 0 | 0 | 0.73 | 0.87 | 0.04 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 18.00 | 4.00 | 4.20 | % | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 19.00 | 3.30 | 3.50 | % | 0 | 0 | 0.74 | 0.75 | 0.06 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 20.00 | 2.65 | 2.80 | % | 0 | 0 | 0.74 | 0.68 | 0.07 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 21.00 | 2.10 | 2.20 | % | 0 | 0 | 0.67 | 0.60 | 0.08 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 22.00 | 1.60 | 1.75 | 2.15 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.52 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 23.00 | 1.25 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 516 | 0.72 | 0.44 | 0.08 | -0.03 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 24.00 | 0.95 | 1.05 | 1.10 | -0.14 | -11.29% | 1 | 86 | 0.73 | 0.36 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 25.00 | 0.70 | 0.80 | 0.80 | -0.11 | -12.09% | 11 | 209 | 0.72 | 0.29 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 26.00 | 0.55 | 0.65 | 0.61 | -0.14 | -18.67% | 2 | 50 | 0.75 | 0.24 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 27.00 | 0.40 | 0.50 | 0.47 | -0.11 | -18.97% | 1 | 78 | 0.76 | 0.19 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 28.00 | 0.30 | 0.35 | 0.35 | -0.15 | -30.00% | 2 | 25 | 0.76 | 0.15 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 1 | 257 | 0.77 | 0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 30.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.09 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 31.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 1 | 5 | 0.77 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 32.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.06 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 33.00 | 0.05 | 0.15 | % | 0 | 0 | 0.80 | 0.04 | 0.02 | -0.01 | 4/29/2024 11:58:53 AM 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 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.01 | 0.01 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | -0.03 | 0.01 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 15.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 16.00 | 0.20 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.08 | 0.03 | -0.02 | 4/24/2024 | 4/29/2024 11:58:53 AM EST |
| 17.00 | 0.35 | 0.40 | 0.32 | +0.02 | +6.67% | 2 | 7 | 0.81 | -0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 18.00 | 0.55 | 0.60 | 0.55 | +0.11 | +25.00% | 2 | 15 | 0.78 | -0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 19.00 | 0.80 | 0.85 | 0.78 | +0.03 | +4.00% | 4 | 5 | 0.76 | -0.25 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 20.00 | 1.15 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.32 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 21.00 | 1.55 | 1.65 | 1.50 | +0.14 | +10.30% | 2 | 33 | 0.76 | -0.40 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 22.00 | 2.05 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 100 | 0.76 | -0.48 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 23.00 | 2.65 | 2.80 | 2.57 | +0.26 | +11.26% | 10 | 21 | 0.75 | -0.56 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 24.00 | 3.40 | 3.60 | 2.88 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.64 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 25.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.71 | 0.07 | -0.03 | 4/18/2024 | 4/29/2024 11:58:53 AM EST |
| 26.00 | 4.90 | 5.20 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.76 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 27.00 | 5.80 | 6.00 | 5.56 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.81 | 0.06 | -0.02 | 4/15/2024 | 4/29/2024 11:58:53 AM EST |
| 28.00 | 6.70 | 6.90 | % | 0 | 0 | 0.74 | -0.85 | 0.05 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 29.00 | 7.60 | 7.80 | % | 0 | 0 | 0.90 | -0.88 | 0.04 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 30.00 | 8.50 | 8.80 | % | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 31.00 | 9.10 | 9.70 | % | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 32.00 | 8.90 | 10.70 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 33.00 | 10.40 | 11.70 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 4/29/2024 11:58:53 AM EST |