Options Chain for MADDEN STEVEN LTD COM (SHOO) - $43.40 as of 5/29/2026 3:12:20 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 | 24.20 | 28.30 | 26.25 | % | 1.50 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 20.00 | 21.70 | 26.00 | 23.85 | 18.72 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:01 PM EST |
| 22.50 | 19.20 | 23.20 | 21.20 | % | 0.94 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 25.00 | 16.70 | 20.50 | 18.60 | % | 0.74 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 30.00 | 11.80 | 15.20 | 13.50 | % | 0.45 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 35.00 | 6.90 | 9.20 | 8.05 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.08 | 0.99 | 0.02 | 0.00 | 3/31/2026 | 5/29/2026 2:59:01 PM EST |
| 40.00 | 3.00 | 4.60 | 3.80 | 3.90 | +0.70 | +21.88% | 0.10 | 1 | 3,119 | 0.64 | 0.77 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 45.00 | 1.15 | 1.45 | 1.30 | 1.15 | -0.15 | -11.54% | 0.03 | 500 | 66 | 0.46 | 0.36 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 13 | 0.57 | 0.08 | 0.03 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.96 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3,253 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.15 | +300.00% | 0.01 | 3 | 2,138 | 0.72 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.49 | -0.23 | 0.07 | -0.03 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 45.00 | 2.45 | 2.75 | 2.60 | % | 0.06 | 0 | 2 | 0.45 | -0.64 | 0.08 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 50.00 | 5.90 | 8.80 | 7.35 | % | 0.15 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 55.00 | 11.00 | 13.30 | 12.15 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 60.00 | 15.80 | 18.50 | 17.15 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 65.00 | 20.50 | 23.40 | 21.95 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST |