Options Chain for MADDEN STEVEN LTD COM (SHOO) - $43.52 as of 7/27/2026 9:05:52 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 | 24.80 | 27.80 | 26.30 | % | 1.50 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 20.00 | 22.20 | 25.60 | 23.90 | 24.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:03 PM EST |
| 22.50 | 19.70 | 23.20 | 21.45 | % | 0.95 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 25.00 | 17.40 | 20.70 | 19.05 | % | 0.76 | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 12.90 | 15.00 | 13.95 | % | 0.46 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 35.00 | 8.10 | 10.90 | 9.50 | 10.00 | +2.03 | +25.48% | 0.27 | 130 | 614 | 0.87 | 0.90 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 4.30 | 6.90 | 5.60 | 6.15 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.52 | 0.72 | 0.04 | -0.03 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 1.95 | 2.80 | 2.38 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 324 | 0.43 | 0.47 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 0.80 | 1.45 | 1.13 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | 0.25 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.11 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.79 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 0.91 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 5 | 1.70 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.71 | -0.10 | 0.02 | -0.02 | 6/22/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 0.75 | 1.95 | 1.35 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | -0.28 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 3.00 | 4.20 | 3.60 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.53 | 0.05 | -0.03 | 4/28/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 6.00 | 8.90 | 7.45 | % | 0.15 | 0 | 0 | 0.74 | -0.75 | 0.04 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 55.00 | 10.80 | 13.20 | 12.00 | % | 0.22 | 0 | 0 | 0.82 | -0.89 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 60.00 | 15.00 | 17.80 | 16.40 | % | 0.27 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 19.80 | 22.70 | 21.25 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 25.30 | 28.40 | 26.85 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |