Options Chain for MADDEN STEVEN LTD COM (SHOO) - $42.76 as of 10/27/2026 4:54:04 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 | 18.90 | 22.50 | 20.70 | % | 0.92 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 16.40 | 20.10 | 18.25 | % | 0.73 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 30.00 | 11.20 | 14.90 | 13.05 | % | 0.43 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 7.10 | 9.90 | 8.50 | % | 0.24 | 0 | 0 | 1.25 | 0.91 | 0.02 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 36.00 | 5.90 | 8.90 | 7.40 | % | 0.21 | 0 | 0 | 1.15 | 0.88 | 0.03 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 37.00 | 5.40 | 8.10 | 6.75 | % | 0.18 | 0 | 0 | 1.11 | 0.85 | 0.03 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 38.00 | 4.60 | 7.20 | 5.90 | % | 0.16 | 0 | 0 | 1.03 | 0.81 | 0.04 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 39.00 | 3.90 | 6.40 | 5.15 | % | 0.13 | 0 | 0 | 0.98 | 0.77 | 0.05 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 2.95 | 5.40 | 4.18 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 3,126 | 0.88 | 0.72 | 0.05 | -0.05 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 41.00 | 2.60 | 4.30 | 3.45 | % | 0.08 | 0 | 0 | 0.51 | 0.67 | 0.06 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 42.00 | 1.80 | 3.70 | 2.75 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | 0.60 | 0.06 | -0.06 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 43.00 | 1.40 | 3.10 | 2.25 | % | 0.05 | 0 | 0 | 0.50 | 0.54 | 0.07 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 44.00 | 1.45 | 2.25 | 1.85 | % | 0.04 | 0 | 0 | 0.51 | 0.47 | 0.07 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 45.00 | 1.10 | 2.05 | 1.58 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 5,602 | 0.53 | 0.40 | 0.07 | -0.05 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 46.00 | 0.60 | 1.80 | 1.20 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.51 | 0.33 | 0.07 | -0.05 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 0.50 | 1.50 | 1.00 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.06 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 48.00 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.05 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 49.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.16 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.05 | 0.90 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 7,136 | 0.50 | 0.12 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.84 | 0.03 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,856 | 0.64 | -0.09 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 36.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.59 | -0.12 | 0.03 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 37.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,200 | 0.63 | -0.15 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 38.00 | 0.20 | 1.35 | 0.78 | % | 0.02 | 0 | 0 | 0.60 | -0.19 | 0.04 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 39.00 | 0.40 | 1.55 | 0.98 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.05 | -0.05 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.55 | 1.95 | 1.25 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | -0.28 | 0.05 | -0.05 | 9/29/2026 | 10/27/2026 4:00:01 PM EST |
| 41.00 | 0.95 | 2.10 | 1.53 | % | 0.04 | 0 | 0 | 0.57 | -0.33 | 0.06 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 42.00 | 1.10 | 2.55 | 1.83 | % | 0.04 | 0 | 0 | 0.54 | -0.40 | 0.06 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 43.00 | 1.70 | 3.00 | 2.35 | % | 0.05 | 0 | 0 | 0.55 | -0.46 | 0.07 | -0.06 | 10/27/2026 4:00:01 PM EST | |||
| 44.00 | 1.90 | 3.70 | 2.80 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | -0.53 | 0.07 | -0.05 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 2.40 | 4.40 | 3.40 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1,015 | 0.50 | -0.60 | 0.07 | -0.05 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 46.00 | 2.90 | 5.40 | 4.15 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -0.67 | 0.07 | -0.05 | 10/20/2026 | 10/27/2026 4:00:01 PM EST |
| 47.00 | 3.50 | 6.30 | 4.90 | % | 0.10 | 0 | 0 | 0.87 | -0.73 | 0.06 | -0.04 | 10/27/2026 4:00:01 PM EST | |||
| 48.00 | 4.30 | 7.10 | 5.70 | % | 0.12 | 0 | 0 | 0.90 | -0.79 | 0.05 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 49.00 | 5.10 | 8.00 | 6.55 | % | 0.13 | 0 | 0 | 0.94 | -0.84 | 0.05 | -0.03 | 10/27/2026 4:00:01 PM EST | |||
| 50.00 | 6.10 | 8.90 | 7.50 | % | 0.15 | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.02 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 10.70 | 14.00 | 12.35 | % | 0.22 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 60.00 | 15.10 | 19.20 | 17.15 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |