Options Chain for MADDEN STEVEN LTD COM (SHOO) - $23.52 as of 8/1/2025 8:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.40 | 12.30 | 11.35 | % | 0.91 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 8.20 | 9.30 | 8.75 | % | 0.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.50 | 5.80 | 7.50 | 6.65 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:49 PM EST |
| 20.00 | 3.30 | 5.80 | 4.55 | 4.33 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.72 | 0.92 | 0.05 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 22.50 | 1.30 | 1.75 | 1.53 | 2.05 | -0.15 | -6.82% | 0.07 | 8 | 166 | 0.44 | 0.68 | 0.13 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.52 | -0.20 | -27.78% | 0.02 | 1,537 | 398 | 0.56 | 0.31 | 0.14 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 3,825 | 0.67 | 0.02 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 978 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.63 | -0.08 | 0.05 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.57 | -0.32 | 0.13 | -0.04 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 1.80 | 1.95 | 1.88 | 1.70 | +0.10 | +6.25% | 0.08 | 10 | 640 | 0.53 | -0.69 | 0.14 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 6.10 | 6.60 | 6.35 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.04 | -0.98 | 0.02 | 0.00 | 7/9/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 11.10 | 12.30 | 11.70 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |