Options Chain for MADDEN STEVEN LTD COM (SHOO) - $42.76 as of 12/26/2025 3:44:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 24.10 | 22.65 | % | 1.13 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.50 | 19.10 | 21.40 | 20.25 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 16.70 | 18.90 | 17.80 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 30.00 | 11.70 | 13.90 | 12.80 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 8.00 | 8.50 | 8.25 | 8.26 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.00 | 0.97 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 3.00 | 5.80 | 4.40 | 4.31 | 0.00 | 0.00% | 0.11 | 0 | 613 | 0.94 | 0.79 | 0.06 | -0.06 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 0.60 | 2.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 809 | 0.45 | 0.41 | 0.08 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.71 | 0.11 | 0.04 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | -0.03 | 0.01 | -0.03 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.45 | -0.21 | 0.06 | -0.06 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 45.00 | 2.45 | 3.00 | 2.73 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 365 | 0.44 | -0.59 | 0.08 | -0.06 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 50.00 | 5.20 | 8.20 | 6.70 | % | 0.13 | 0 | 0 | 0.96 | -0.89 | 0.04 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 55.00 | 10.10 | 13.50 | 11.80 | % | 0.21 | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST |