Options Chain for MADDEN STEVEN LTD COM (SHOO) - $38.23 as of 2/21/2025 9:24:42 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 17.70 20.10 % 0 0 1.97 1.00 0.00 0.00 2/21/2025 4:00:01 PM EST
22.50 15.20 17.70 % 0 0 1.69 1.00 0.00 0.00 2/21/2025 4:00:01 PM EST
25.00 12.60 15.40 % 0 0 1.12 1.00 0.00 0.00 2/21/2025 4:00:01 PM EST
30.00 6.70 10.60 % 0 0 1.06 1.00 0.00 0.00 2/21/2025 4:00:01 PM EST
35.00 3.30 6.20 % 0 0 0.56 0.73 0.07 -0.01 2/21/2025 4:00:01 PM EST
40.00 1.05 1.40 % 0 0 0.37 0.36 0.07 -0.01 2/21/2025 4:00:01 PM EST
45.00 0.00 1.45 % 0 0 0.68 0.11 0.03 -0.01 2/21/2025 4:00:01 PM EST
50.00 0.00 2.20 % 0 0 1.03 0.03 0.01 0.00 2/21/2025 4:00:01 PM EST
55.00 0.00 2.15 % 0 0 1.17 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST
60.00 0.00 2.15 % 0 0 1.30 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 2.15 % 0 0 1.91 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST
22.50 0.00 2.15 % 0 0 1.64 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST
25.00 0.00 2.15 % 0 0 1.39 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST
30.00 0.00 1.90 % 0 0 0.92 0.00 0.00 0.00 2/21/2025 4:00:01 PM EST
35.00 0.00 3.00 % 0 0 0.52 -0.27 0.07 -0.01 2/21/2025 4:00:01 PM EST
40.00 2.20 4.20 % 0 0 0.27 -0.64 0.07 -0.01 2/21/2025 4:00:01 PM EST
45.00 5.50 8.10 % 0 0 0.48 -0.89 0.03 -0.01 2/21/2025 4:00:01 PM EST
50.00 11.30 13.20 % 0 0 0.71 -0.97 0.01 0.00 2/21/2025 4:00:01 PM EST
55.00 16.40 18.90 % 0 0 0.60 -1.00 0.00 0.00 2/21/2025 4:00:01 PM EST
60.00 19.80 23.00 % 0 0 0.82 -1.00 0.00 0.00 2/21/2025 4:00:01 PM EST