Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FOOT LOCKER INC (FL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FL FOOT LOCKER INC   0.434 0.742 28.51 1.64

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 0.95 1.90 1.19 0.00 57 110  Q   27.5 FL 0.00 0.10 0.05 0.00 60 64  Q  
FL 0.55 0.65 0.50 0.00 136 168  Q   28 FL 0.05 0.15 0.10 0.00 210 53  Q  
FL 0.25 0.35 0.33 0.00 222 1  Q   28.5 FL 0.25 0.35 0.35 0.00 1020 0  Q  
FL 0.10 0.15 0.10 0.00 98 59  Q   29 FL 0.05 0.70 0.41 0.00 68 0  Q  
FL 0.00 0.10 0.15 0.00 2 0  Q   29.5 FL 0.70 2.70 0.00 0.00 0 0  Q  
FL 0.00 0.10 0.10 0.00 24 75  Q   30 FL 1.40 2.25 6.75 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 1.30 1.45 1.45 1.84 54 152  W   27.5 FL 0.30 0.35 0.38 0.76 84 10  W  
FL 0.95 1.05 0.96 1.55 55 140  W   28 FL 0.45 0.55 0.45 0.97 1573 0  W  
FL 0.70 0.80 0.85 1.29 712 22  W   28.5 FL 0.65 0.75 0.65 1.21 44 153  W  
FL 0.45 0.60 0.60 1.06 164 33  W   29 FL 0.95 1.05 4.59 1.48 0 0  W  
FL 0.30 0.40 0.40 0.86 133 1  W   29.5 FL 1.30 1.40 0.00 1.78 0 0  W  
FL 0.20 0.30 0.25 0.70 128 117  W   30 FL 1.65 1.80 6.25 2.11 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 1.55 1.70 1.35 2.37 15 47  W   27.5 FL 0.35 0.65 0.50 1.12 38 44  W  
FL 1.25 1.40 1.25 2.09 125 84  W   28 FL 0.70 0.85 0.67 1.33 68 1  W  
FL 1.00 1.10 1.04 1.84 180 13  W   28.5 FL 0.95 1.05 0.95 1.57 59 3  W  
FL 0.80 0.90 0.80 1.60 854 46  W   29 FL 0.90 1.30 1.30 1.83 7 10  W  
FL 0.45 0.55 0.50 1.20 99 65  W   30 FL 1.70 2.00 1.91 2.42 4 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 1.75 1.85 2.00 2.87 202 5103  S   27.5 FL 0.70 0.75 0.75 1.34 1197 628  S  
FL 1.45 1.55 1.50 2.60 66 282  S   28 FL 0.90 0.95 0.90 1.55 1297 53  S  
FL 1.20 1.30 1.15 2.34 407 76  S   28.5 FL 1.10 1.20 1.25 1.78 109 61  S  
FL 0.95 1.05 1.00 2.10 548 28  S   29 FL 1.40 1.45 1.45 2.03 11 12  S  
FL 0.60 0.70 0.72 1.68 150 3328  S   30 FL 2.05 2.15 2.04 2.59 112 1630  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 1.65 1.95 1.60 3.10 5 5  W   28 FL 1.05 1.20 5.10 1.67 0 4  W  
FL 0.65 1.85 1.40 2.60 1362 23  W   29 FL 1.55 1.70 1.58 2.13 12 1  W  
FL 0.80 0.90 0.91 2.16 2 20  W   30 FL 2.15 2.35 0.00 2.65 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 0.80 1.95 2.00 3.63 17 8  W   28 FL 1.20 2.30 0.00 1.71 0 0  W  
FL 1.30 1.45 1.35 3.12 155 3  W   29 FL 1.70 1.80 1.82 2.14 5 0  W  
FL 0.90 2.00 0.55 2.66 0 2  W   30 FL 1.50 2.45 0.00 2.63 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 2.40 2.60 2.40 5.08 241 5317  S   27.5 FL 1.25 1.35 1.25 1.45 149 858  S  
FL 1.25 1.40 1.35 3.77 296 4048  S   30 FL 2.60 2.75 2.60 2.41 17 497  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.