Options Chain for MADDEN STEVEN LTD COM (SHOO) - $24.55 as of 5/27/2025 3:35:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 11.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 17.50 | 8.30 | 10.20 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 20.00 | 6.10 | 7.80 | % | 0 | 0 | 0.66 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 22.50 | 4.00 | 5.00 | % | 0 | 0 | 0.53 | 0.79 | 0.05 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 25.00 | 2.40 | 2.55 | 2.55 | % | 3 | 0 | 0.51 | 0.62 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST | |
| 30.00 | 0.50 | 0.65 | 0.60 | +0.21 | +53.85% | 18 | 2 | 0.48 | 0.24 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 35.00 | 0.05 | 0.40 | 0.15 | -0.11 | -42.31% | 2 | 1 | 0.46 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 20.00 | 0.20 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.09 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 22.50 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.21 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 1.60 | 1.78 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.38 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 3.50 | 4.70 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.76 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 35.00 | 8.60 | 9.70 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 40.00 | 13.60 | 15.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST |