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

Option Chains For FL 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   0.383 0.742 28.5 -0.01

 
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 1.40 1.60 1.14 0.00 53 134  Q   27 FL 0.00 0.05 0.03 0.00 0 158  Q  
FL 0.90 1.10 0.60 0.00 20 102  Q   27.5 FL 0.00 0.15 0.05 0.00 0 113  Q  
FL 0.00 0.65 0.75 0.00 433 180  Q   28 FL 0.00 0.05 0.02 0.00 107 195  Q  
FL 0.00 0.10 0.04 0.00 68 79  Q   28.5 FL 0.00 0.10 0.19 0.00 72 182  Q  
FL 0.00 0.05 0.02 0.00 9 71  Q   29 FL 0.40 1.50 0.85 0.00 6 27  Q  
FL 0.00 0.15 0.15 0.00 0 2  Q   29.5 FL 0.85 2.00 0.00 0.00 0 0  Q  
FL 0.00 0.05 0.10 0.00 0 90  Q   30 FL 1.35 2.55 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 1.60 1.75 1.45 2.08 14 97  W   27 FL 0.10 0.20 0.23 0.52 8 37  W  
FL 1.20 1.35 1.14 1.75 26 174  W   27.5 FL 0.20 0.30 0.33 0.69 14 75  W  
FL 0.90 1.00 0.70 1.45 40 148  W   28 FL 0.35 0.45 0.41 0.90 2823 1543  W  
FL 0.60 0.70 0.57 1.19 175 333  W   28.5 FL 0.55 0.65 0.73 1.14 55 177  W  
FL 0.40 0.50 0.45 0.97 22 148  W   29 FL 0.85 0.95 1.00 1.41 1000 0  W  
FL 0.25 0.35 0.26 0.77 15 118  W   29.5 FL 1.20 1.30 0.00 1.72 0 0  W  
FL 0.15 0.20 0.15 0.61 33 177  W   30 FL 1.55 2.70 6.25 2.05 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 1.85 2.00 1.85 2.60 1 72  W   27 FL 0.30 0.40 0.40 0.89 8 1568  W  
FL 1.50 1.60 1.80 2.29 17 47  W   27.5 FL 0.45 0.55 0.50 1.08 0 47  W  
FL 1.20 1.30 1.13 2.01 72 146  W   28 FL 0.60 0.70 0.67 1.30 0 68  W  
FL 0.90 1.00 0.98 1.76 36 156  W   28.5 FL 0.85 0.95 1.06 1.53 12 61  W  
FL 0.70 0.80 0.79 1.52 41 260  W   29 FL 1.10 1.25 1.30 1.80 0 14  W  
FL 0.40 0.45 0.39 1.13 115 130  W   30 FL 1.80 1.95 2.20 2.39 2 3  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 2.05 2.15 1.90 3.09 24 130  S   27 FL 0.45 0.55 0.49 1.12 13 906  S  
FL 1.70 1.85 1.80 2.80 127 5126  S   27.5 FL 0.60 0.70 0.66 1.31 17 1560  S  
FL 1.40 1.50 1.50 2.52 31 314  S   28 FL 0.80 0.90 0.90 1.53 161 1272  S  
FL 1.15 1.25 1.24 2.26 74 242  S   28.5 FL 1.05 1.15 1.10 1.76 24 120  S  
FL 0.95 1.00 0.90 2.02 38 535  S   29 FL 1.30 1.45 1.50 2.02 1 13  S  
FL 0.55 0.65 0.60 1.60 51 3362  S   30 FL 1.95 2.10 2.20 2.58 98 1581  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 2.20 3.20 2.10 3.59 6 230  W   27 FL 0.60 0.70 0.71 1.26 8 16  W  
FL 1.60 1.70 1.50 3.02 13 6  W   28 FL 1.00 1.10 1.20 1.66 24 4  W  
FL 1.10 1.20 1.05 2.52 34 271  W   29 FL 1.50 1.60 1.75 2.12 31 12  W  
FL 0.60 0.85 0.75 2.08 514 21  W   30 FL 2.10 2.25 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 2.35 2.55 2.50 4.12 30 1078  W   27 FL 0.75 0.85 0.90 1.33 0 5  W  
FL 1.80 1.90 1.85 3.55 3 21  W   28 FL 1.10 1.25 0.00 1.71 0 0  W  
FL 1.30 1.40 1.25 3.03 43 155  W   29 FL 1.60 1.75 1.82 2.15 0 5  W  
FL 0.90 1.05 0.55 2.58 0 2  W   30 FL 2.25 2.40 0.00 2.64 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FL 2.55 2.75 0.00 4.68 0 0  W   27 FL 0.85 1.00 0.00 1.34 0 0  W  
FL 1.95 2.10 0.00 4.10 0 0  W   28 FL 1.25 1.40 1.33 1.69 8 0  W  
FL 1.45 1.60 0.00 3.58 0 0  W   29 FL 1.75 1.90 1.82 2.10 8 0  W  
FL 1.05 1.20 0.00 3.11 0 0  W   30 FL 2.35 2.55 2.57 2.56 5 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 2.45 2.60 2.30 4.98 18 5332  S   27.5 FL 1.25 1.30 1.30 1.46 32 838  S  
FL 1.25 1.40 1.35 3.68 195 4063  S   30 FL 2.55 2.65 2.75 2.43 15 512  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.