Options Chain for SHOE CARNIVAL INC COM (SCVL) - $19.43 as of 5/13/2025 9:05:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 14.20 | 14.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 11.60 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 9.10 | 10.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 6.60 | 7.10 | 3.80 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 4.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 1.65 | 3.20 | 0.60 | 0.00 | 0.00% | 0 | 22 | 4.26 | 0.97 | 0.08 | -0.01 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.25 | 0.21 | -0.14 | -40.00% | 218 | 328 | 0.52 | 0.32 | 0.34 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 52 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | -0.25 | -83.34% | 13 | 40 | 1.12 | -0.03 | 0.08 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 20.00 | 0.65 | 0.85 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.68 | 0.34 | -0.06 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 22.50 | 2.35 | 3.40 | 4.30 | 0.00 | 0.00% | 0 | 4 | 1.77 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 5/13/2025 3:59:50 PM EST |
| 25.00 | 5.40 | 5.90 | 2.73 | 0.00 | 0.00% | 0 | 3 | 2.49 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/13/2025 3:59:50 PM EST |
| 30.00 | 10.40 | 10.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |