Options Chain for MADDEN STEVEN LTD COM (SHOO) - $27.00 as of 7/29/2025 2:37:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.60 | 16.60 | 16.10 | 16.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:01 PM EST |
| 12.50 | 13.10 | 14.00 | 13.55 | 14.20 | 0.00 | 0.00% | 1.08 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 12:59:01 PM EST |
| 15.00 | 11.10 | 11.50 | 11.30 | % | 0.75 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 17.50 | 8.60 | 9.30 | 8.95 | 7.82 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.82 | 0.97 | 0.01 | 0.00 | 6/6/2025 | 7/29/2025 12:59:01 PM EST |
| 20.00 | 6.10 | 6.80 | 6.45 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 63 | 0.76 | 0.90 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 12:59:01 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.41 | 0.00 | 0.00% | 0.20 | 0 | 83 | 0.61 | 0.78 | 0.05 | -0.02 | 7/1/2025 | 7/29/2025 12:59:01 PM EST |
| 25.00 | 2.80 | 3.00 | 2.90 | 3.00 | -0.51 | -14.53% | 0.12 | 1,401 | 6,614 | 0.59 | 0.62 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 0.80 | 0.90 | 0.85 | 0.86 | -0.29 | -25.22% | 0.03 | 535 | 586 | 0.54 | 0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 810 | 0.54 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 12 | 0.95 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 12:59:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.79 | -0.03 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 12:59:01 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.60 | -0.10 | 0.03 | -0.01 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 22.50 | 0.75 | 0.85 | 0.80 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.60 | -0.22 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 25.00 | 1.55 | 1.80 | 1.68 | 1.50 | +0.20 | +15.39% | 0.07 | 5 | 231 | 0.56 | -0.38 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 4.50 | 4.70 | 4.60 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.53 | -0.72 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 8.90 | 9.10 | 9.00 | 10.54 | 0.00 | 0.00% | 0.26 | 0 | 94 | 0.53 | -0.90 | 0.03 | -0.01 | 6/27/2025 | 7/29/2025 12:59:01 PM EST |
| 40.00 | 13.60 | 14.00 | 13.80 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 2/24/2025 | 7/29/2025 12:59:01 PM EST |
| 45.00 | 18.20 | 19.80 | 19.00 | 7.63 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.29 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 12:59:01 PM EST |
| 50.00 | 23.50 | 24.80 | 24.15 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 55.00 | 28.30 | 30.80 | 29.55 | % | 0.54 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 60.00 | 33.30 | 35.80 | 34.55 | % | 0.58 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST |