Options Chain for MADDEN STEVEN LTD COM (SHOO) - $33.20 as of 3/20/2026 2:02:41 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 | 13.70 | 15.80 | 14.75 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 20.00 | 10.70 | 13.80 | 12.25 | % | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 22.50 | 8.20 | 10.80 | 9.50 | % | 0.42 | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 25.00 | 6.50 | 8.50 | 7.50 | 10.38 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.41 | 0.93 | 0.03 | -0.01 | 3/3/2026 | 3/20/2026 4:00:07 PM EST |
| 30.00 | 2.90 | 3.30 | 3.10 | 3.00 | -0.90 | -23.08% | 0.10 | 300 | 721 | 0.64 | 0.66 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 35.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.05 | -5.56% | 0.02 | 150 | 3,882 | 0.56 | 0.28 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.25 | +500.00% | 0.01 | 3 | 5,128 | 0.68 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/20/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 8 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 25.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.08 | -16.00% | 0.02 | 51 | 1 | 0.77 | -0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 30.00 | 1.05 | 1.45 | 1.25 | 1.35 | +0.45 | +50.00% | 0.04 | 7,622 | 576 | 0.57 | -0.34 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 35.00 | 3.80 | 4.20 | 4.00 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.51 | -0.72 | 0.07 | -0.03 | 3/9/2026 | 3/20/2026 4:00:07 PM EST |
| 40.00 | 7.20 | 8.90 | 8.05 | % | 0.20 | 0 | 0 | 0.80 | -0.93 | 0.03 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 45.00 | 12.00 | 14.50 | 13.25 | % | 0.29 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 50.00 | 16.50 | 19.10 | 17.80 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 55.00 | 21.40 | 23.90 | 22.65 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 60.00 | 26.50 | 28.80 | 27.65 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST |