Options Chain for MADDEN STEVEN LTD COM (SHOO) - $45.91 as of 8/24/2026 9:17:21 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 | 32.00 | 35.50 | 33.75 | % | 2.70 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 15.00 | 29.50 | 32.90 | 31.20 | 28.70 | 0.00 | 0.00% | 2.08 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 4:00:02 PM EST |
| 17.50 | 27.00 | 29.90 | 28.45 | 26.58 | 0.00 | 0.00% | 1.63 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 24.60 | 27.40 | 26.00 | % | 1.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.50 | 22.20 | 24.90 | 23.55 | % | 1.05 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 25.00 | 19.50 | 22.40 | 20.95 | % | 0.84 | 0 | 89 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 30.00 | 14.20 | 18.00 | 16.10 | % | 0.54 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 9.90 | 12.70 | 11.30 | % | 0.32 | 0 | 3 | 0.91 | 0.97 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 5.30 | 8.20 | 6.75 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.70 | 0.84 | 0.03 | -0.02 | 7/10/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 2.05 | 4.30 | 3.18 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 514 | 0.39 | 0.59 | 0.06 | -0.02 | 7/27/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.35 | 1.35 | 0.85 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.31 | 0.29 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.90 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,380 | 0.37 | 0.11 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 500 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 0.68 | -0.03 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.20 | 1.35 | 0.78 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.16 | 0.03 | -0.02 | 4/30/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 1.40 | 2.45 | 1.93 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.35 | -0.41 | 0.06 | -0.02 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 3.90 | 6.50 | 5.20 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.71 | 0.06 | -0.02 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 7.60 | 11.20 | 9.40 | % | 0.17 | 0 | 0 | 0.75 | -0.89 | 0.03 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 60.00 | 12.60 | 16.10 | 14.35 | % | 0.24 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 17.40 | 21.00 | 19.20 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 70.00 | 22.20 | 25.30 | 23.75 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |