Options Chain for MADDEN STEVEN LTD COM (SHOO) - $24.23 as of 6/16/2025 9:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 9.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 17.50 | 6.10 | 7.90 | % | 0 | 0 | 1.50 | 0.97 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.89 | 0.05 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 22.50 | 2.45 | 2.60 | 2.55 | +0.80 | +45.72% | 1,621 | 115 | 0.53 | 0.71 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 360 | 6,567 | 0.52 | 0.45 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 107 | 103 | 0.51 | 0.08 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 64 | 0.91 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/16/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 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 | 1.20 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | -0.03 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 127 | 0.51 | -0.11 | 0.05 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 22.50 | 0.65 | 0.80 | 0.80 | -0.20 | -20.00% | 1 | 36 | 0.52 | -0.29 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 1.55 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.55 | 0.11 | -0.02 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 30.00 | 5.40 | 7.20 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.92 | 0.04 | -0.01 | 5/23/2025 | 6/16/2025 4:00:00 PM EST |
| 35.00 | 10.50 | 12.70 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 40.00 | 15.50 | 17.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST |