Options Chain for MADDEN STEVEN LTD COM (SHOO) - $44.77 as of 10/1/2026 6:53:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.60 | 25.40 | 23.50 | % | 1.04 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 19.10 | 22.90 | 21.00 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 14.80 | 17.90 | 16.35 | % | 0.55 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 9.80 | 12.60 | 11.20 | % | 0.32 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 5.50 | 8.20 | 6.85 | 6.52 | 0.00 | 0.00% | 0.17 | 0 | 3,126 | 0.73 | 0.81 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 3.10 | 4.20 | 3.65 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.58 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 1.10 | 1.60 | 1.35 | 1.45 | +0.23 | +18.86% | 0.03 | 1 | 3,132 | 0.41 | 0.33 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.15 | 0.03 | -0.02 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 0.40 | 1.70 | 1.05 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.49 | -0.19 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 2.25 | 2.65 | 2.45 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | -0.42 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 5.00 | 6.70 | 5.85 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.05 | -0.03 | 10/1/2026 3:59:59 PM EST | |||
| 55.00 | 9.10 | 11.10 | 10.10 | % | 0.18 | 0 | 0 | 0.74 | -0.85 | 0.03 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 13.60 | 15.40 | 14.50 | % | 0.24 | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.01 | 10/1/2026 3:59:59 PM EST |