Options Chain for MADDEN STEVEN LTD COM (SHOO) - $28.54 as of 8/22/2025 8:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.90 | 18.00 | 16.45 | % | 1.32 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 12.90 | 14.40 | 13.65 | % | 0.91 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 10.40 | 12.20 | 11.30 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 8.00 | 9.60 | 8.80 | % | 0.44 | 0 | 0 | 1.09 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.50 | 6.20 | 7.70 | 6.95 | 5.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.75 | 0.90 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 4.00 | 4.40 | 4.20 | 3.89 | +0.60 | +18.24% | 0.17 | 13 | 10 | 0.46 | 0.78 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.55 | +57.90% | 0.05 | 5 | 143 | 0.47 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.03 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.10 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.85 | -0.25 | -22.73% | 0.03 | 1 | 1,257 | 0.49 | -0.22 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 2.90 | 3.20 | 3.05 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | -0.58 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 6.60 | 7.40 | 7.00 | % | 0.20 | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 10.90 | 12.70 | 11.80 | % | 0.30 | 0 | 0 | 0.46 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:49 PM EST |