Options Chain for MADDEN STEVEN LTD COM (SHOO) - $45.58 as of 10/6/2026 8:30:25 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 | 31.70 | 34.90 | 33.30 | % | 2.66 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 15.00 | 29.20 | 32.60 | 30.90 | 27.55 | 0.00 | 0.00% | 2.06 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:06 PM EST |
| 17.50 | 26.70 | 30.10 | 28.40 | 25.05 | 0.00 | 0.00% | 1.62 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:06 PM EST |
| 20.00 | 24.20 | 27.60 | 25.90 | % | 1.29 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 22.50 | 21.70 | 25.10 | 23.40 | % | 1.04 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 25.00 | 18.50 | 22.40 | 20.45 | % | 0.82 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 30.00 | 13.80 | 17.40 | 15.60 | % | 0.52 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 35.00 | 8.90 | 12.00 | 10.45 | % | 0.30 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 40.00 | 4.40 | 7.10 | 5.75 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 321 | 1.32 | 0.98 | 0.03 | -0.02 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 45.00 | 1.45 | 1.75 | 1.60 | 1.48 | -0.46 | -23.72% | 0.04 | 6,053 | 10,634 | 0.25 | 0.68 | 0.12 | -0.07 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.40 | 0.15 | 0.05 | -0.03 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,380 | 1.05 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 500 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/6/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,593 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | -0.02 | 0.03 | -0.02 | 9/22/2026 | 10/6/2026 4:00:06 PM EST |
| 45.00 | 0.85 | 1.45 | 1.15 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.58 | -0.32 | 0.12 | -0.07 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 50.00 | 3.20 | 5.30 | 4.25 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.85 | 0.05 | -0.03 | 8/10/2026 | 10/6/2026 4:00:06 PM EST |
| 55.00 | 7.60 | 11.50 | 9.55 | % | 0.17 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 60.00 | 12.90 | 15.60 | 14.25 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 65.00 | 17.90 | 20.60 | 19.25 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 70.00 | 22.90 | 25.90 | 24.40 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST |