Options Chain for MADDEN STEVEN LTD COM (SHOO) - $41.59 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.10 | 24.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 17.60 | 21.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 15.60 | 19.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 10.60 | 14.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 5.70 | 8.90 | % | 0 | 0 | 1.07 | 0.96 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 1.25 | 2.85 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.67 | 0.09 | -0.02 | 8/28/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.25 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 270 | 0.37 | 0.22 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 233 | 0.43 | 0.03 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.10 | 1.10 | 0.20 | -0.22 | -52.39% | 21 | 32 | 0.66 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.70 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.33 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.50 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 3,314 | 0.29 | -0.78 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 7.40 | 10.10 | 6.90 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.97 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 12.80 | 14.90 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 17.40 | 20.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 22.40 | 25.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 26.80 | 30.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |