Options Chain for MADDEN STEVEN LTD COM (SHOO) - $44.11 as of 1/30/2026 6:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.80 | 33.40 | 31.60 | % | 2.53 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 27.30 | 30.90 | 29.10 | % | 1.94 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 24.80 | 28.40 | 26.60 | % | 1.52 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 22.30 | 25.90 | 24.10 | 10.45 | 0.00 | 0.00% | 1.21 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 1/30/2026 3:59:59 PM EST |
| 22.50 | 20.00 | 23.40 | 21.70 | 6.33 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 17.50 | 20.20 | 18.85 | 5.20 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 12.60 | 15.30 | 13.95 | 8.26 | 0.00 | 0.00% | 0.46 | 0 | 81 | 1.14 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 7.50 | 11.40 | 9.45 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 168 | 1.05 | 0.87 | 0.02 | -0.02 | 12/18/2025 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 5.10 | 5.60 | 5.35 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 540 | 0.50 | 0.72 | 0.04 | -0.03 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 2.35 | 2.60 | 2.48 | 2.50 | -0.10 | -3.85% | 0.06 | 2 | 33 | 0.47 | 0.47 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.85 | 1.05 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.45 | 0.24 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.30 | 0.60 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.49 | 0.11 | 0.03 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 90 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.91 | -0.03 | 0.01 | -0.01 | 12/31/2025 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 628 | 0.58 | -0.13 | 0.02 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.50 | -0.28 | 0.04 | -0.03 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.10 | -2.64% | 0.08 | 2 | 13 | 0.46 | -0.53 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 7.00 | 7.50 | 7.25 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.04 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 10.50 | 12.70 | 11.60 | % | 0.21 | 0 | 0 | 0.77 | -0.89 | 0.03 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 15.20 | 17.40 | 16.30 | % | 0.27 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST |