Options Chain for SHOE CARNIVAL INC COM (SCVL) - $21.50 as of 7/3/2025 8:09:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 19.20 | % | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 5.00 | 15.50 | 16.70 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.50 | 13.20 | 14.20 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 10.00 | 10.90 | 11.20 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 12.50 | 8.20 | 8.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 15.00 | 5.50 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/2/2025 4:00:02 PM EST |
| 17.50 | 3.00 | 4.00 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.98 | 0.05 | 0.00 | 6/18/2025 | 7/2/2025 4:00:02 PM EST |
| 20.00 | 1.35 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 210 | 0.63 | 0.65 | 0.19 | -0.02 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 22.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.16 | 0.15 | -0.01 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.01 | 0.03 | 0.00 | 6/5/2025 | 7/2/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/2/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 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 | 7/2/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/2/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.60 | -0.02 | 0.05 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 20.00 | 0.35 | 0.45 | 1.29 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.35 | 0.19 | -0.02 | 6/20/2025 | 7/2/2025 4:00:02 PM EST |
| 22.50 | 1.70 | 1.85 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.84 | 0.15 | -0.01 | 5/20/2025 | 7/2/2025 4:00:02 PM EST |
| 25.00 | 3.60 | 4.90 | % | 0 | 0 | 1.23 | -0.99 | 0.03 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 30.00 | 8.90 | 9.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:02 PM EST |
| 35.00 | 13.80 | 15.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST |