Options Chain for MADDEN STEVEN LTD COM (SHOO) - $37.96 as of 4/24/2026 5:32:40 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 | 19.30 | 23.30 | 21.30 | % | 1.22 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 20.00 | 16.90 | 20.70 | 18.80 | % | 0.94 | 0 | 0 | 2.01 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 22.50 | 14.40 | 18.20 | 16.30 | % | 0.72 | 0 | 1 | 1.73 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 12.00 | 15.40 | 13.70 | % | 0.55 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 7.50 | 11.10 | 9.30 | % | 0.31 | 0 | 1 | 1.13 | 0.88 | 0.02 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 4.90 | 5.50 | 5.20 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.53 | 0.71 | 0.04 | -0.03 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 2.00 | 2.70 | 2.35 | 2.60 | -0.25 | -8.78% | 0.06 | 10 | 40 | 0.48 | 0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 0.75 | 1.30 | 1.03 | 1.10 | +0.50 | +83.34% | 0.02 | 1 | 66 | 0.50 | 0.27 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 50.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 13 | 0.55 | 0.12 | 0.03 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 2 | 0.78 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 0.97 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 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 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.22 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.03 | 0.01 | -0.01 | 3/27/2026 | 4/24/2026 4:00:10 PM EST |
| 30.00 | 0.45 | 0.80 | 0.63 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.62 | -0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 35.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.15 | +10.00% | 0.05 | 5 | 30 | 0.56 | -0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 3.60 | 4.40 | 4.00 | 3.80 | +0.10 | +2.71% | 0.10 | 10 | 39 | 0.54 | -0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 7.20 | 7.70 | 7.45 | % | 0.17 | 0 | 2 | 0.54 | -0.73 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 50.00 | 10.80 | 13.60 | 12.20 | % | 0.24 | 0 | 0 | 0.95 | -0.88 | 0.03 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 55.00 | 15.50 | 17.80 | 16.65 | % | 0.30 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 60.00 | 20.10 | 23.10 | 21.60 | % | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 65.00 | 25.10 | 28.20 | 26.65 | % | 0.41 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |