Options Chain for MADDEN STEVEN LTD COM (SHOO) - $26.65 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 8.60 | 10.40 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 6.20 | 8.70 | % | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 4.10 | 7.00 | % | 0 | 0 | 0.85 | 0.84 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 2.75 | 2.95 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.68 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | 0.27 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.05 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.35 | 0.50 | % | 0 | 0 | 0.51 | -0.16 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.32 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.90 | 4.70 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.73 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 8.00 | 10.10 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | % | 0 | 0 | EST |