Options Chain for MADDEN STEVEN LTD COM (SHOO) - $23.11 as of 6/20/2025 9:26:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 12.40 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 7.70 | 10.40 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 5.60 | 7.90 | % | 0 | 0 | 1.01 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 3.80 | 4.20 | % | 0 | 0 | 0.60 | 0.78 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 2.10 | 2.55 | % | 0 | 0 | 0.57 | 0.60 | 0.08 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 1.00 | 1.45 | % | 0 | 0 | 0.55 | 0.40 | 0.08 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.20 | 0.45 | % | 0 | 0 | 0.55 | 0.13 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:51 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 | 0.95 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 17.50 | 0.20 | 0.80 | % | 0 | 0 | 0.69 | -0.11 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.55 | 0.90 | % | 0 | 0 | 0.57 | -0.22 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 22.50 | 1.40 | 1.75 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.40 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 2.70 | 3.20 | % | 0 | 0 | 0.52 | -0.60 | 0.08 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 6.20 | 8.80 | % | 0 | 0 | 0.72 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 11.20 | 12.90 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST |