Options Chain for MADDEN STEVEN LTD COM (SHOO) - $42.76 as of 12/26/2025 3:44:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.80 | 27.60 | 25.70 | % | 1.47 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 21.40 | 25.10 | 23.25 | % | 1.16 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.50 | 19.50 | 22.90 | 21.20 | % | 0.94 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 16.70 | 19.00 | 17.85 | 10.00 | 0.00 | 0.00% | 0.71 | 0 | 500 | 1.26 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 4:00:01 PM EST |
| 30.00 | 11.90 | 14.20 | 13.05 | 5.20 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.98 | 0.98 | 0.01 | 0.00 | 9/25/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 7.70 | 9.00 | 8.35 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 94 | 0.63 | 0.87 | 0.03 | -0.01 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 4.30 | 5.10 | 4.70 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 257 | 0.48 | 0.68 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 1.95 | 2.05 | 2.00 | 1.90 | +0.19 | +11.12% | 0.04 | 7 | 1,067 | 0.43 | 0.42 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.75 | 0.80 | 0.78 | 0.70 | -0.10 | -12.50% | 0.02 | 2 | 157 | 0.44 | 0.20 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.94 | -0.02 | 0.01 | 0.00 | 10/21/2025 | 12/26/2025 4:00:01 PM EST |
| 35.00 | 0.35 | 0.95 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 815 | 0.51 | -0.13 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.05 | -3.34% | 0.04 | 15 | 145 | 0.41 | -0.32 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 3.60 | 5.10 | 4.35 | 3.93 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.46 | -0.58 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 7.00 | 8.50 | 7.75 | % | 0.15 | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 55.00 | 11.50 | 13.40 | 12.45 | % | 0.23 | 0 | 0 | 0.72 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 60.00 | 15.90 | 18.60 | 17.25 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 65.00 | 20.90 | 23.90 | 22.40 | % | 0.34 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |