Options Chain for MADDEN STEVEN LTD COM (SHOO) - $26.65 as of 3/31/2025 2:34:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.40 | 8.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 22.50 | 3.00 | 6.20 | % | 0 | 0 | 1.64 | 0.94 | 0.04 | -0.02 | 3/31/2025 2:59:08 PM EST | |||
| 25.00 | 2.05 | 2.30 | 1.90 | +0.10 | +5.56% | 1 | 916 | 0.46 | 0.75 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 0.05 | 0.20 | 0.08 | -0.07 | -46.67% | 2 | 4,018 | 0.41 | 0.12 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:08 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:08 PM EST |
| 22.50 | 0.10 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 69 | 0.61 | -0.06 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.25 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 3.30 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 111 | 0.59 | -0.88 | 0.08 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 7.50 | 10.40 | 9.19 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 40.00 | 12.20 | 15.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 16.80 | 20.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 50.00 | 21.90 | 24.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 55.00 | 27.00 | 30.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 60.00 | 31.80 | 35.00 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST |