Options Chain for MADDEN STEVEN LTD COM (SHOO) - $39.72 as of 4/26/2024 3:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 23.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 22.50 | 17.60 | 20.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 25.00 | 14.80 | 18.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 30.00 | 10.00 | 13.00 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 35.00 | 5.20 | 8.50 | % | 0 | 0 | 1.45 | 0.85 | 0.04 | -0.04 | 4/26/2024 3:59:11 PM EST | |||
| 40.00 | 1.45 | 4.40 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.57 | 0.07 | -0.06 | 4/15/2024 | 4/26/2024 3:59:11 PM EST |
| 45.00 | 0.05 | 1.10 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.26 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 3:59:11 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.09 | 0.03 | -0.02 | 4/26/2024 3:59:11 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 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 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 35.00 | 0.05 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.15 | 0.04 | -0.04 | 4/17/2024 | 4/26/2024 3:59:11 PM EST |
| 40.00 | 0.65 | 2.15 | 1.40 | -0.08 | -5.41% | 5 | 6 | 0.44 | -0.43 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:11 PM EST |
| 45.00 | 4.40 | 6.00 | % | 0 | 0 | 0.83 | -0.74 | 0.06 | -0.05 | 4/26/2024 3:59:11 PM EST | |||
| 50.00 | 8.80 | 11.50 | % | 0 | 0 | 1.31 | -0.91 | 0.03 | -0.02 | 4/26/2024 3:59:11 PM EST | |||
| 55.00 | 13.80 | 16.30 | % | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:11 PM EST | |||
| 60.00 | 18.80 | 21.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:11 PM EST |