Options Chain for SHOE CARNIVAL INC COM (SCVL) - $33.48 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.80 | 18.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 11.70 | 15.90 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 9.10 | 13.40 | % | 0 | 0 | 2.07 | 0.96 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 7.30 | 11.10 | % | 0 | 0 | 1.72 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 4.40 | 4.80 | 4.19 | -8.66 | -67.40% | 13 | 1 | 0.70 | 0.77 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 1.70 | 1.85 | 1.84 | +0.14 | +8.24% | 142 | 114 | 0.63 | 0.42 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.45 | 0.65 | 0.55 | -0.10 | -15.39% | 217 | 138 | 0.63 | 0.16 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.05 | 0.25 | 0.22 | +0.07 | +46.67% | 4 | 191 | 0.62 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.01 | 0.01 | 0.00 | 10/4/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST | |
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 55 | 4 | 0.71 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 179 | 161 | 0.62 | -0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 3.00 | 3.30 | 3.11 | +0.43 | +16.05% | 8 | 164 | 0.59 | -0.58 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 6.70 | 7.10 | 3.50 | 0.00 | 0.00% | 0 | 33 | 0.54 | -0.84 | 0.04 | -0.02 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 10.60 | 13.60 | 9.10 | 0.00 | 0.00% | 0 | 402 | 1.61 | -0.95 | 0.02 | -0.01 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 16.30 | 18.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 9/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 21.10 | 24.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 25.10 | 29.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 30.20 | 34.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |