Options Chain for MADDEN STEVEN LTD COM (SHOO) - $41.88 as of 11/26/2025 8:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.20 | 24.00 | 22.10 | % | 1.10 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 17.70 | 21.50 | 19.60 | % | 0.87 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 15.20 | 19.00 | 17.10 | % | 0.68 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 10.40 | 12.80 | 11.60 | % | 0.39 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 7.40 | 8.00 | 7.70 | 7.94 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.51 | 0.84 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 3.60 | 4.30 | 3.95 | 4.00 | +1.10 | +37.94% | 0.10 | 3 | 9 | 0.46 | 0.65 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.55 | % | 0.03 | 46 | 0 | 0.40 | 0.37 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 50.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.04 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 0.10 | 1.60 | 0.85 | % | 0.02 | 0 | 0 | 0.62 | 0.08 | 0.02 | -0.01 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.55 | 0.90 | 0.73 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.16 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 1.65 | 2.00 | 1.83 | 1.70 | -0.65 | -27.66% | 0.05 | 6 | 94 | 0.45 | -0.35 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 4.30 | 4.80 | 4.55 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.06 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 8.20 | 9.70 | 8.95 | % | 0.18 | 0 | 0 | 0.52 | -0.82 | 0.04 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 12.60 | 14.30 | 13.45 | % | 0.24 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 11/26/2025 3:59:53 PM EST |