Options Chain for MADDEN STEVEN LTD COM (SHOO) - $24.51 as of 6/12/2025 4:07:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 13.60 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 15.00 | 8.50 | 9.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 17.50 | 6.00 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/12/2025 4:00:03 PM EST |
| 20.00 | 3.50 | 6.10 | 4.85 | 0.00 | 0.00% | 0 | 10 | 2.81 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/12/2025 4:00:03 PM EST |
| 22.50 | 1.75 | 1.90 | 3.56 | 0.00 | 0.00% | 0 | 3,034 | 0.36 | 0.86 | 0.13 | -0.03 | 6/9/2025 | 6/12/2025 4:00:03 PM EST |
| 25.00 | 0.25 | 0.35 | 0.45 | -0.12 | -21.06% | 10 | 2,123 | 0.40 | 0.34 | 0.23 | -0.04 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,150 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 51 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/12/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/12/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.75 | 1.46 | 0.00 | 0.00% | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 6/12/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 10 | 5.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 6/12/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 5.83 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/12/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 73 | 3.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/12/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.74 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 6/12/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.51 | -0.14 | 0.13 | -0.03 | 6/9/2025 | 6/12/2025 4:00:03 PM EST |
| 25.00 | 1.10 | 1.25 | 1.30 | +0.80 | +160.00% | 12 | 269 | 0.53 | -0.66 | 0.23 | -0.04 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 30.00 | 5.70 | 6.20 | 4.65 | 0.00 | 0.00% | 0 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 35.00 | 10.20 | 12.90 | 12.84 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/12/2025 4:00:03 PM EST |
| 40.00 | 15.20 | 16.90 | 10.35 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/12/2025 4:00:03 PM EST |
| 45.00 | 19.40 | 21.70 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 50.00 | 24.90 | 27.20 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 55.00 | 30.10 | 32.10 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 60.00 | 34.70 | 37.20 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 65.00 | 39.70 | 42.20 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 70.00 | 44.80 | 47.20 | % | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST |