Options Chain for MADDEN STEVEN LTD COM (SHOO) - $33.99 as of 3/26/2026 12:57:06 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 | 14.80 | 18.00 | 16.40 | % | 0.94 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 12.30 | 15.60 | 13.95 | % | 0.70 | 0 | 0 | 1.91 | 0.98 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 9.90 | 13.30 | 11.60 | % | 0.52 | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 7.60 | 10.30 | 8.95 | % | 0.36 | 0 | 0 | 1.44 | 0.90 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 4.70 | 5.30 | 5.00 | 5.03 | -0.57 | -10.18% | 0.17 | 10,641 | 1 | 0.66 | 0.72 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 35.00 | 1.10 | 2.55 | 1.83 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | 0.45 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.17 | -17.53% | 0.02 | 10,645 | 1 | 0.56 | 0.21 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | 0.08 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:03 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 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 22.50 | 0.15 | 1.35 | 0.75 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 0.40 | 1.10 | 0.75 | % | 0.03 | 0 | 0 | 0.77 | -0.10 | 0.02 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 30.00 | 1.35 | 1.95 | 1.65 | % | 0.06 | 0 | 4 | 0.64 | -0.28 | 0.05 | -0.03 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 2.45 | 5.00 | 3.73 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.55 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 40.00 | 6.20 | 8.40 | 7.30 | % | 0.18 | 0 | 0 | 0.78 | -0.79 | 0.04 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 10.70 | 12.90 | 11.80 | % | 0.26 | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 14.90 | 18.70 | 16.80 | % | 0.34 | 0 | 0 | 1.27 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST |