Options Chain for MADDEN STEVEN LTD COM (SHOO) - $35.63 as of 10/27/2025 4:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 26.90 | 30.30 | 28.60 | % | 3.81 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 10.00 | 23.70 | 27.80 | 25.75 | 18.30 | 0.00 | 0.00% | 2.58 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 3:59:54 PM EST |
| 12.50 | 22.00 | 25.10 | 23.55 | 13.02 | 0.00 | 0.00% | 1.88 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 19.60 | 22.80 | 21.20 | 11.56 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 3:59:54 PM EST |
| 17.50 | 16.80 | 20.20 | 18.50 | % | 1.06 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 20.00 | 14.00 | 17.50 | 15.75 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 3:59:54 PM EST |
| 22.50 | 13.10 | 13.60 | 13.35 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 75 | 1.07 | 0.97 | 0.02 | 0.00 | 10/1/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 10.40 | 12.30 | 11.35 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 85 | 1.49 | 0.90 | 0.02 | -0.01 | 10/1/2025 | 10/27/2025 3:59:54 PM EST |
| 30.00 | 4.90 | 8.00 | 6.45 | 6.42 | 0.00 | 0.00% | 0.21 | 0 | 1,942 | 1.11 | 0.79 | 0.04 | -0.02 | 10/17/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 3.00 | 3.60 | 3.30 | 3.85 | +0.35 | +10.00% | 0.09 | 2 | 1,544 | 0.60 | 0.55 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 40.00 | 1.25 | 1.90 | 1.58 | 1.50 | -0.05 | -3.23% | 0.04 | 217 | 3,069 | 0.58 | 0.33 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 45.00 | 0.50 | 0.95 | 0.73 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.17 | 0.03 | -0.02 | 10/17/2025 | 10/27/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:54 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.27 | +0.02 | +8.00% | 0.01 | 2 | 87 | 0.74 | -0.03 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 321 | 0.64 | -0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 30.00 | 0.90 | 1.35 | 1.13 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 625 | 0.59 | -0.21 | 0.04 | -0.02 | 10/21/2025 | 10/27/2025 3:59:54 PM EST |
| 35.00 | 2.50 | 3.20 | 2.85 | 2.55 | -0.35 | -12.07% | 0.08 | 2 | 171 | 0.56 | -0.45 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:54 PM EST |
| 40.00 | 5.70 | 6.10 | 5.90 | % | 0.15 | 0 | 0 | 0.57 | -0.67 | 0.05 | -0.03 | 10/27/2025 3:59:54 PM EST | |||
| 45.00 | 8.50 | 11.80 | 10.15 | % | 0.23 | 0 | 0 | 1.05 | -0.83 | 0.03 | -0.02 | 10/27/2025 3:59:54 PM EST |