Options Chain for MADDEN STEVEN LTD COM (SHOO) - $39.92 as of 7/5/2026 11:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.90 | 19.80 | 17.85 | % | 0.79 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 13.90 | 17.40 | 15.65 | % | 0.63 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 8.50 | 12.80 | 10.65 | % | 0.36 | 0 | 0 | 1.30 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 4.90 | 8.50 | 6.70 | % | 0.19 | 0 | 0 | 1.01 | 0.79 | 0.04 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 2.85 | 3.40 | 3.13 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.05 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 1.10 | 1.85 | 1.48 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.05 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | 0.14 | 0.03 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.23 | -0.06 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.90 | 1.40 | 1.15 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.04 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 40.00 | 2.70 | 3.20 | 2.95 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.52 | -0.45 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 4.90 | 7.50 | 6.20 | % | 0.14 | 0 | 0 | 0.76 | -0.69 | 0.05 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 8.30 | 11.70 | 10.00 | % | 0.20 | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 13.80 | 17.10 | 15.45 | % | 0.28 | 0 | 0 | 1.09 | -0.94 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 18.50 | 21.80 | 20.15 | % | 0.34 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 65.00 | 23.50 | 26.50 | 25.00 | % | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |