Options Chain for MADDEN STEVEN LTD COM (SHOO) - $20.68 as of 5/5/2025 9:10:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 10.20 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 5.40 | 7.70 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 3.30 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.88 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.15 | 1.70 | 1.80 | -0.05 | -2.71% | 24 | 837 | 0.66 | 0.62 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.50 | 0.80 | 0.60 | 0.00 | 0.00% | 33 | 639 | 0.82 | 0.28 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.90 | 0.08 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 4 | 3.69 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.30 | 0.19 | -0.01 | -5.00% | 11 | 7 | 0.96 | -0.12 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.80 | 0.95 | 0.85 | +0.20 | +30.77% | 2,369 | 176 | 0.80 | -0.38 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.55 | 2.40 | 2.00 | -0.20 | -9.10% | 16 | 32 | 0.87 | -0.72 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 3.80 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.92 | 0.06 | -0.02 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 8.60 | 9.80 | 7.71 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 13.70 | 15.30 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 18.30 | 20.50 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |