Options Chain for SHOE CARNIVAL INC COM (SCVL) - $22.20 as of 8/22/2025 8:40:22 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 | 19.10 | 21.60 | 20.35 | % | 8.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 16.90 | 19.10 | 18.00 | % | 3.60 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 14.10 | 16.20 | 15.15 | % | 2.02 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 11.50 | 14.10 | 12.80 | % | 1.28 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 12.50 | 9.10 | 11.60 | 10.35 | % | 0.83 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 15.00 | 6.90 | 8.90 | 7.90 | 4.50 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.21 | 0.99 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 4.60 | 5.50 | 5.05 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.14 | 0.95 | 0.03 | -0.01 | 7/25/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 76 | 1.24 | 0.79 | 0.09 | -0.02 | 7/24/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 1.10 | 1.65 | 1.38 | 1.40 | +0.70 | +100.00% | 0.06 | 73 | 98 | 0.61 | 0.49 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.40 | +200.00% | 0.01 | 2 | 573 | 0.62 | 0.20 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 92 | 1.12 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:59 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.01 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.98 | -0.05 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.49 | -42.99% | 0.03 | 14 | 383 | 0.66 | -0.21 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 1.45 | 1.90 | 1.68 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.61 | -0.51 | 0.14 | -0.02 | 5/16/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 2.80 | 4.00 | 3.40 | % | 0.14 | 0 | 0 | 0.91 | -0.80 | 0.10 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 7.20 | 9.00 | 8.10 | 11.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 12.20 | 14.00 | 13.10 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 17.10 | 19.90 | 18.50 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 22.10 | 24.80 | 23.45 | % | 0.52 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |