Options Chain for MADDEN STEVEN LTD COM (SHOO) - $33.99 as of 10/10/2025 3:34:59 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 | 18.60 | 21.70 | 20.15 | % | 1.61 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 15.00 | 15.90 | 19.30 | 17.60 | % | 1.17 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 17.50 | 14.30 | 16.80 | 15.55 | % | 0.89 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 20.00 | 11.80 | 14.00 | 12.90 | 10.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:58:53 PM EST |
| 22.50 | 9.30 | 11.70 | 10.50 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 12:58:53 PM EST |
| 25.00 | 6.80 | 8.80 | 7.80 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 33 | 3.13 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 10/10/2025 12:58:53 PM EST |
| 30.00 | 2.10 | 4.70 | 3.40 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2,498 | 1.25 | 0.75 | 0.08 | -0.09 | 10/9/2025 | 10/10/2025 12:58:53 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.55 | -73.34% | 0.01 | 4 | 4,857 | 0.60 | 0.24 | 0.09 | -0.08 | 10/10/2025 | 10/10/2025 12:58:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.60 | 0.02 | 0.02 | -0.01 | 10/3/2025 | 10/10/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:58:53 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 12:58:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 1.15 | -0.02 | 0.01 | -0.01 | 9/23/2025 | 10/10/2025 12:58:53 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.51 | -0.25 | 0.08 | -0.09 | 10/6/2025 | 10/10/2025 12:58:53 PM EST |
| 35.00 | 1.55 | 3.30 | 2.43 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.66 | -0.76 | 0.09 | -0.08 | 10/3/2025 | 10/10/2025 12:58:53 PM EST |
| 40.00 | 5.90 | 8.40 | 7.15 | % | 0.18 | 0 | 0 | 1.65 | -0.98 | 0.02 | -0.01 | 10/10/2025 12:58:53 PM EST |