Steven Madden
SHOO · NASDAQ
$45.06+$0.10 (+0.22%)TodayMarket closed ·
Prev close $44.96
SHOO options chain
Calls and puts around the current price
By Fri, Nov 20 options price a move of ±$4.88 (10.8%), between $40.19 and $49.94.
- At-the-money implied volatility
- 47.1%
- Put/call open interest
- 0.11
- Total open interest
- 11.00K
- Underlying price
- $45.06
| Calls | Puts | |||||||
|---|---|---|---|---|---|---|---|---|
| Ask | Bid | Strike | Bid | Ask | ||||
| $8.00 | $4.40 | 40 | $0.15 | $1.40 | ||||
| $7.30 | $3.70 | 41 | $0.05 | $2.65 | ||||
| $6.40 | $3.20 | 42 | $0.20 | $2.25 | ||||
| $5.70 | $2.60 | 43 | $0.55 | $2.40 | ||||
| $3.70 | $2.80 | 44 | $1.00 | $2.85 | ||||
| $3.90 | $1.50 | 45 | $1.50 | $2.85 | ||||
SHOO $45.06 | ||||||||
| $2.45 | $1.80 | 46 | $1.95 | $3.90 | ||||
| $2.35 | $1.40 | 47 | $2.70 | $4.60 | ||||
| $3.30 | $0.15 | 48 | $2.90 | $5.50 | ||||
| $2.20 | $0.25 | 49 | $3.60 | $6.20 | ||||
| $1.70 | $0.35 | 50 | $3.60 | $6.90 | ||||
| $0.70 | $0.15 | 55 | $8.80 | $11.50 | ||||
Volatility smile
Implied volatility by strike for Fri, Nov 20, calls and puts averaged.
Unusual options activity
The latest large trades, newest first
| Contract | Premium | Sentiment |
|---|---|---|
| SHOO 45P Nov 20 | $235.00K | neutral |
| SHOO 45C Nov 20 | $49.28K | bearish |
| SHOO 45C Oct 16 | $147.12K | neutral |
| SHOO 45C Oct 16 | $142.45K | neutral |
| SHOO 45C Oct 16 | $877.25K | bearish |
| SHOO 45C Nov 20 | $1.00M | neutral |
| SHOO 50C Nov 20 | $378.13K | neutral |
| SHOO 40C Nov 20 | $2.05M | neutral |
Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.