Options Chain for SHOE CARNIVAL INC COM (SCVL) - $15.67 as of 11/24/2025 9:40:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 15.30 | 13.80 | 19.70 | 0.00 | 0.00% | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 3:59:56 PM EST |
| 5.00 | 10.50 | 12.80 | 11.65 | 17.20 | 0.00 | 0.00% | 2.33 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 3:59:56 PM EST |
| 7.50 | 8.00 | 9.90 | 8.95 | % | 1.19 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 10.00 | 4.40 | 7.40 | 5.90 | % | 0.59 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 12.50 | 3.10 | 4.80 | 3.95 | 3.20 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.88 | 0.94 | 0.04 | -0.01 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 0.80 | 2.50 | 1.65 | 1.94 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.24 | 0.66 | 0.15 | -0.02 | 11/21/2025 | 11/24/2025 3:59:56 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.35 | -0.35 | -50.00% | 0.01 | 26 | 46 | 0.56 | 0.27 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.19 | 0.06 | 0.06 | -0.01 | 11/14/2025 | 11/24/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.73 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/24/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 11/24/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 41 | 47 | 0.83 | -0.06 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 15.00 | 0.25 | 1.00 | 0.63 | 0.50 | +0.05 | +11.12% | 0.04 | 23 | 166 | 0.60 | -0.34 | 0.15 | -0.02 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 17.50 | 1.00 | 3.00 | 2.00 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 181 | 1.24 | -0.73 | 0.15 | -0.02 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 20.00 | 4.20 | 4.50 | 4.35 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 75 | 0.79 | -0.94 | 0.06 | -0.01 | 11/5/2025 | 11/24/2025 3:59:56 PM EST |
| 22.50 | 5.10 | 7.80 | 6.45 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.25 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/24/2025 3:59:56 PM EST |
| 25.00 | 7.60 | 9.80 | 8.70 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:56 PM EST |
| 30.00 | 12.20 | 14.60 | 13.40 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 35.00 | 17.20 | 19.60 | 18.40 | % | 0.53 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST |