Options Chain for MADDEN STEVEN LTD COM (SHOO) - $43.18 as of 6/2/2026 11:53:49 AM 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 | 24.20 | 28.30 | 26.25 | 25.55 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 20.00 | 21.70 | 25.70 | 23.70 | 18.28 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:58 AM EST |
| 22.50 | 19.20 | 23.30 | 21.25 | 16.55 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:58 AM EST |
| 25.00 | 16.80 | 19.40 | 18.10 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 35.00 | 7.60 | 9.50 | 8.55 | % | 0.24 | 0 | 0 | 0.75 | 0.91 | 0.03 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 40.00 | 3.70 | 5.30 | 4.50 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 290 | 0.48 | 0.69 | 0.05 | -0.02 | 5/20/2026 | 6/2/2026 10:58:58 AM EST |
| 45.00 | 1.75 | 2.25 | 2.00 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 584 | 0.44 | 0.40 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 50.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.04 | -0.02 | 6/2/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.02 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 6/2/2026 10:58:58 AM 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 35.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 5 | 518 | 0.54 | -0.09 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 10:58:58 AM EST |
| 40.00 | 1.20 | 1.95 | 1.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.47 | -0.31 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 45.00 | 2.70 | 4.60 | 3.65 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | -0.60 | 0.06 | -0.03 | 5/28/2026 | 6/2/2026 10:58:58 AM EST |
| 50.00 | 6.70 | 8.70 | 7.70 | % | 0.15 | 0 | 0 | 0.65 | -0.82 | 0.04 | -0.02 | 6/2/2026 10:58:58 AM EST | |||
| 55.00 | 11.10 | 13.30 | 12.20 | % | 0.22 | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 60.00 | 14.80 | 18.40 | 16.60 | % | 0.28 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 6/2/2026 10:58:58 AM EST |