Options Chain for MADDEN STEVEN LTD COM (SHOO) - $39.23 as of 2/13/2026 8:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.10 | 23.60 | 21.85 | % | 1.25 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 17.20 | 20.20 | 18.70 | % | 0.93 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 22.50 | 15.20 | 17.90 | 16.55 | % | 0.74 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 12.90 | 15.20 | 14.05 | 10.00 | 0.00 | 0.00% | 0.56 | 0 | 500 | 3.20 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 4:00:07 PM EST |
| 30.00 | 7.90 | 10.20 | 9.05 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 3.70 | 5.50 | 4.60 | 4.30 | +2.20 | +104.77% | 0.13 | 1 | 291 | 1.49 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.46 | 0.37 | 0.15 | -0.07 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,108 | 1.19 | 0.02 | 0.02 | -0.01 | 2/4/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6,056 | 1.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.08 | -32.00% | 0.01 | 3 | 888 | 1.05 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 2.34 | +0.34 | +17.00% | 0.04 | 17 | 402 | 0.47 | -0.63 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 45.00 | 4.90 | 7.20 | 6.05 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 346 | 1.50 | -0.98 | 0.02 | -0.01 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 50.00 | 10.00 | 12.10 | 11.05 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 55.00 | 14.90 | 17.80 | 16.35 | 12.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 60.00 | 19.90 | 22.90 | 21.40 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 65.00 | 24.80 | 27.90 | 26.35 | % | 0.41 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |