Options Chain for MADDEN STEVEN LTD COM (SHOO) - $38.42 as of 4/10/2026 5:19:11 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 | 19.10 | 23.00 | 21.05 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 20.00 | 16.60 | 20.50 | 18.55 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 22.50 | 14.10 | 18.00 | 16.05 | % | 0.71 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 25.00 | 12.10 | 14.60 | 13.35 | % | 0.53 | 0 | 20 | 5.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 30.00 | 6.60 | 9.30 | 7.95 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 829 | 3.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 1.60 | 4.20 | 2.90 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 2,529 | 1.87 | 0.98 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,885 | 0.91 | 0.12 | 0.16 | -0.08 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 49 | 5.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,761 | 2.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.13 | -0.02 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 40.00 | 1.00 | 2.10 | 1.55 | % | 0.04 | 0 | 0 | 1.00 | -0.88 | 0.16 | -0.08 | 4/15/2026 4:00:08 PM EST | |||
| 45.00 | 5.60 | 7.60 | 6.60 | % | 0.15 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 50.00 | 10.60 | 12.90 | 11.75 | % | 0.23 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 55.00 | 15.40 | 18.40 | 16.90 | % | 0.31 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 60.00 | 20.40 | 23.40 | 21.90 | % | 0.36 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |