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 | 7.80 | 10.30 | % | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 5.70 | 6.60 | % | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 3.40 | 4.10 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.79 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.90 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.59 | 0.09 | -0.02 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 0.75 | 1.10 | 1.10 | -0.05 | -4.35% | 7 | 1,025 | 0.53 | 0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.35 | 0.50 | 0.50 | -0.07 | -12.29% | 21 | 40 | 0.57 | 0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 1 | 473 | 0.76 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 51 | 1.29 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 1.46 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 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 | 0.15 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.71 | -0.08 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 1 | 75 | 0.64 | -0.21 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 1.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.41 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 2.70 | 3.00 | 2.70 | -0.30 | -10.00% | 4 | 52 | 0.57 | -0.64 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 4.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 89 | 0.52 | -0.81 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 9.00 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.96 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 13.70 | 15.60 | 12.84 | 0.00 | 0.00% | 0 | 3 | 1.56 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 18.50 | 19.70 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 23.70 | 24.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 27.20 | 31.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 32.40 | 35.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 37.20 | 40.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 42.20 | 45.70 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 47.20 | 50.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |