Options Chain for MADDEN STEVEN LTD COM (SHOO) - $42.57 as of 6/29/2026 9:01:19 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 | 23.90 | 27.20 | 25.55 | 25.55 | 0.00 | 0.00% | 1.46 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 4:00:07 PM EST |
| 20.00 | 21.50 | 24.60 | 23.05 | 18.28 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/29/2026 4:00:07 PM EST |
| 22.50 | 19.30 | 21.70 | 20.50 | 16.55 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/29/2026 4:00:07 PM EST |
| 25.00 | 16.00 | 19.60 | 17.80 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 30.00 | 11.80 | 14.00 | 12.90 | % | 0.43 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 35.00 | 7.10 | 8.90 | 8.00 | % | 0.23 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 6/29/2026 4:00:07 PM EST | |||
| 40.00 | 1.95 | 5.60 | 3.78 | 3.51 | +0.31 | +9.69% | 0.09 | 8,000 | 615 | 1.14 | 0.76 | 0.07 | -0.04 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 45.00 | 0.45 | 1.00 | 0.73 | 0.77 | -0.08 | -9.42% | 0.02 | 8,000 | 1,207 | 0.42 | 0.30 | 0.09 | -0.04 | 6/29/2026 | 6/29/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | 0.05 | 0.03 | -0.01 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.74 | -0.03 | 0.01 | -0.01 | 6/2/2026 | 6/29/2026 4:00:07 PM EST |
| 40.00 | 0.45 | 0.90 | 0.68 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.46 | -0.24 | 0.07 | -0.04 | 6/24/2026 | 6/29/2026 4:00:07 PM EST |
| 45.00 | 2.10 | 4.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.87 | -0.70 | 0.09 | -0.04 | 6/26/2026 | 6/29/2026 4:00:07 PM EST |
| 50.00 | 6.40 | 9.00 | 7.70 | % | 0.15 | 0 | 0 | 1.22 | -0.95 | 0.03 | -0.01 | 6/29/2026 4:00:07 PM EST | |||
| 55.00 | 10.90 | 14.50 | 12.70 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:07 PM EST |
| 60.00 | 16.00 | 18.60 | 17.30 | 14.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:07 PM EST |