Options Chain for FOOT LOCKER INC COM (FL) - $23.28 as of 5/6/2024 9:39:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.90 | 14.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 12.00 | 9.50 | 13.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 13.00 | 8.70 | 12.10 | % | 0 | 0 | 2.67 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 14.00 | 7.70 | 10.90 | % | 0 | 0 | 2.30 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 15.00 | 8.30 | 8.70 | 7.50 | +1.50 | +25.00% | 25 | 25 | 1.21 | 0.97 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 7.40 | 8.70 | % | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 17.00 | 6.50 | 6.80 | % | 0 | 0 | 0.87 | 0.92 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 18.00 | 5.10 | 7.00 | % | 0 | 0 | 0.94 | 0.88 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 19.00 | 3.80 | 5.60 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.83 | 0.04 | -0.02 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 3.90 | 4.90 | % | 0 | 0 | 0.89 | 0.78 | 0.05 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 21.00 | 3.40 | 3.70 | % | 0 | 0 | 0.84 | 0.72 | 0.06 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 22.00 | 2.85 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.65 | 0.07 | -0.03 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 2.30 | 2.45 | 2.22 | +0.77 | +53.11% | 181 | 13 | 0.80 | 0.58 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.00 | 1.85 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.50 | 0.07 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 25.00 | 1.45 | 1.60 | 1.45 | +0.45 | +45.00% | 9 | 22 | 0.79 | 0.43 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 26.00 | 1.15 | 1.30 | 1.09 | % | 6 | 0 | 0.79 | 0.37 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 27.00 | 0.90 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.32 | 0.06 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 28.00 | 0.70 | 0.95 | 0.70 | +0.30 | +75.00% | 16 | 1 | 0.85 | 0.27 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 29.00 | 0.55 | 0.65 | 0.55 | +0.24 | +77.42% | 1 | 8 | 0.80 | 0.23 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 0.40 | 0.55 | 0.45 | % | 1 | 0 | 0.80 | 0.19 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 31.00 | 0.30 | 0.45 | % | 0 | 0 | 0.81 | 0.16 | 0.04 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 32.00 | 0.25 | 0.35 | % | 0 | 0 | 0.81 | 0.14 | 0.04 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 33.00 | 0.20 | 0.30 | % | 0 | 0 | 0.83 | 0.11 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.02 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 15.00 | 0.05 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.03 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.05 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 17.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.90 | -0.08 | 0.03 | -0.02 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 18.00 | 0.35 | 0.45 | % | 0 | 0 | 0.85 | -0.12 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 19.00 | 0.55 | 0.65 | 0.61 | -0.39 | -39.00% | 18 | 29 | 0.85 | -0.17 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 0.80 | 0.90 | 0.88 | -0.32 | -26.67% | 5 | 11 | 0.84 | -0.22 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.00 | 1.10 | 1.20 | 1.20 | -0.90 | -42.86% | 22 | 21 | 0.82 | -0.28 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.00 | 1.30 | 1.60 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.35 | 0.07 | -0.03 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 1.95 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.42 | 0.07 | -0.04 | 4/25/2024 | 5/6/2024 3:59:55 PM EST |
| 24.00 | 2.45 | 2.65 | % | 0 | 0 | 0.80 | -0.50 | 0.07 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 25.00 | 3.00 | 3.30 | % | 0 | 0 | 0.79 | -0.57 | 0.07 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 26.00 | 3.70 | 4.60 | % | 0 | 0 | 0.99 | -0.63 | 0.07 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 27.00 | 4.50 | 4.70 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.68 | 0.06 | -0.03 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 28.00 | 5.30 | 5.50 | % | 0 | 0 | 0.81 | -0.73 | 0.06 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 29.00 | 6.10 | 6.40 | % | 0 | 0 | 0.79 | -0.77 | 0.05 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 30.00 | 6.60 | 7.70 | % | 0 | 0 | 1.27 | -0.81 | 0.05 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 31.00 | 6.80 | 9.10 | % | 0 | 0 | 0.88 | -0.84 | 0.04 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 32.00 | 8.80 | 10.00 | % | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 33.00 | 9.70 | 11.00 | % | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.02 | 5/6/2024 3:59:55 PM EST |