Options Chain for MADDEN STEVEN LTD COM (SHOO) - $37.29 as of 2/4/2025 10:21:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.20 | 17.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 25.00 | 11.90 | 14.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 30.00 | 6.90 | 10.00 | % | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 35.00 | 2.95 | 4.40 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.70 | 0.07 | -0.02 | 11/22/2024 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 0.70 | 1.05 | 0.95 | -0.90 | -48.65% | 4 | 1 | 0.36 | 0.32 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.70 | 0.20 | -0.25 | -55.56% | 1 | 3,022 | 0.46 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.02 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.07 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.75 | 1.20 | 1.15 | +0.85 | +283.34% | 1 | 60 | 0.38 | -0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 3.50 | 3.70 | 3.55 | +0.85 | +31.49% | 158 | 2,217 | 0.36 | -0.68 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 7.10 | 9.30 | 3.30 | 0.00 | 0.00% | 0 | 43 | 0.61 | -0.90 | 0.04 | -0.01 | 12/18/2024 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 12.00 | 14.30 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 17.00 | 19.50 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 22.50 | 24.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 26.20 | 30.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 30.30 | 34.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |