Options Chain for MADDEN STEVEN LTD COM (SHOO) - $37.35 as of 2/24/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 19.60 | 17.55 | % | 0.88 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 22.50 | 14.00 | 17.50 | 15.75 | % | 0.70 | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 25.00 | 11.30 | 15.00 | 13.15 | % | 0.53 | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 30.00 | 7.00 | 9.80 | 8.40 | % | 0.28 | 0 | 0 | 1.11 | 0.84 | 0.03 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 35.00 | 4.40 | 5.10 | 4.75 | % | 0.14 | 0 | 0 | 0.62 | 0.66 | 0.04 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 40.00 | 1.75 | 3.30 | 2.53 | % | 0.06 | 0 | 0 | 0.62 | 0.43 | 0.05 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 45.00 | 0.80 | 1.35 | 1.08 | 1.05 | +0.15 | +16.67% | 0.02 | 1 | 3 | 0.58 | 0.24 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 50.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.02 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 30.00 | 0.70 | 1.20 | 0.95 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.03 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 35.00 | 1.80 | 2.65 | 2.23 | 2.47 | % | 0.06 | 10 | 0 | 0.61 | -0.34 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 40.00 | 4.20 | 5.30 | 4.75 | % | 0.12 | 0 | 0 | 0.59 | -0.57 | 0.05 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 45.00 | 7.20 | 9.80 | 8.50 | % | 0.19 | 0 | 0 | 0.87 | -0.76 | 0.04 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 50.00 | 11.70 | 14.10 | 12.90 | % | 0.26 | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 55.00 | 16.30 | 18.90 | 17.60 | % | 0.32 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 20.90 | 23.80 | 22.35 | % | 0.37 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:11 PM EST |