Options Chain for MADDEN STEVEN LTD COM (SHOO) - $38.42 as of 4/10/2026 5:19:11 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 | 19.10 | 21.70 | 20.40 | % | 1.17 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 20.00 | 16.80 | 19.20 | 18.00 | % | 0.90 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 22.50 | 14.30 | 16.70 | 15.50 | % | 0.69 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 25.00 | 11.80 | 14.20 | 13.00 | % | 0.52 | 0 | 20 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 30.00 | 7.20 | 8.70 | 7.95 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 829 | 2.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 35.00 | 2.30 | 3.70 | 3.00 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 4,428 | 1.22 | 0.88 | 0.08 | -0.07 | 4/10/2026 | 4/13/2026 9:59:10 AM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,170 | 1.08 | 0.20 | 0.12 | -0.08 | 4/9/2026 | 4/13/2026 9:59:10 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 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 | 0.75 | 0.38 | % | 0.02 | 0 | 8 | 5.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 49 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8,767 | 2.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:10 AM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.18 | -0.12 | 0.08 | -0.07 | 4/7/2026 | 4/13/2026 9:59:10 AM EST |
| 40.00 | 2.00 | 3.40 | 2.70 | % | 0.07 | 0 | 0 | 1.31 | -0.80 | 0.12 | -0.08 | 4/13/2026 9:59:10 AM EST | |||
| 45.00 | 6.50 | 8.20 | 7.35 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 50.00 | 11.00 | 13.40 | 12.20 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 55.00 | 15.90 | 18.50 | 17.20 | % | 0.31 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST | |||
| 60.00 | 20.70 | 23.60 | 22.15 | % | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:10 AM EST |