Options Chain for MADDEN STEVEN LTD COM (SHOO) - $43.27 as of 7/21/2026 6:53:34 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 | 19.00 | 22.70 | 20.85 | % | 0.93 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 25.00 | 16.40 | 20.30 | 18.35 | % | 0.73 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 30.00 | 11.30 | 15.40 | 13.35 | % | 0.45 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 35.00 | 7.30 | 10.70 | 9.00 | 8.78 | % | 0.26 | 7,456 | 0 | 1.32 | 0.93 | 0.02 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST | |
| 40.00 | 3.10 | 6.50 | 4.80 | 4.40 | -0.80 | -15.39% | 0.12 | 21 | 3,073 | 0.56 | 0.72 | 0.05 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 45.00 | 1.00 | 2.05 | 1.53 | 1.85 | -0.55 | -22.92% | 0.03 | 28 | 1,736 | 0.46 | 0.41 | 0.06 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.60 | -0.08 | -11.77% | 0.01 | 7,760 | 1,262 | 0.64 | 0.17 | 0.04 | -0.03 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.02 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/21/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.54 | +0.01 | +1.89% | 0.03 | 502 | 1,250 | 1.16 | -0.07 | 0.02 | -0.02 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 40.00 | 0.85 | 1.40 | 1.13 | 1.40 | -0.10 | -6.67% | 0.03 | 48 | 99 | 0.49 | -0.28 | 0.05 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 45.00 | 2.40 | 4.90 | 3.65 | 4.10 | +0.20 | +5.13% | 0.08 | 5 | 12 | 0.50 | -0.59 | 0.06 | -0.04 | 7/21/2026 | 7/21/2026 3:59:55 PM EST |
| 50.00 | 6.10 | 8.70 | 7.40 | % | 0.15 | 0 | 0 | 0.84 | -0.83 | 0.04 | -0.03 | 7/21/2026 3:59:55 PM EST | |||
| 55.00 | 11.00 | 14.10 | 12.55 | % | 0.23 | 0 | 0 | 1.15 | -0.95 | 0.02 | -0.01 | 7/21/2026 3:59:55 PM EST | |||
| 60.00 | 15.40 | 18.70 | 17.05 | % | 0.28 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 7/21/2026 3:59:55 PM EST | |||
| 65.00 | 20.40 | 23.70 | 22.05 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/21/2026 3:59:55 PM EST |