Options Chain for MADDEN STEVEN LTD COM (SHOO) - $43.68 as of 9/4/2026 8:21:23 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 | 24.60 | 28.30 | 26.45 | % | 1.51 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 20.00 | 22.20 | 25.70 | 23.95 | 24.10 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 4:00:05 PM EST |
| 22.50 | 19.20 | 23.10 | 21.15 | % | 0.94 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 25.00 | 16.70 | 20.50 | 18.60 | % | 0.74 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 30.00 | 11.70 | 15.50 | 13.60 | % | 0.45 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 35.00 | 6.70 | 10.40 | 8.55 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 538 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:05 PM EST |
| 40.00 | 2.20 | 5.10 | 3.65 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 529 | 0.94 | 0.90 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 45.00 | 0.40 | 0.85 | 0.63 | 0.70 | +0.20 | +40.00% | 0.01 | 502 | 1,285 | 0.34 | 0.34 | 0.12 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.30 | -78.95% | 0.00 | 1 | 4,417 | 0.53 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 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 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,663 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 40.00 | 0.10 | 0.70 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.47 | -0.10 | 0.07 | -0.02 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 45.00 | 2.00 | 2.30 | 2.15 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.39 | -0.66 | 0.12 | -0.04 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 50.00 | 5.80 | 8.50 | 7.15 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.24 | -0.97 | 0.02 | -0.01 | 8/11/2026 | 9/4/2026 4:00:05 PM EST |
| 55.00 | 10.70 | 13.50 | 12.10 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 15.50 | 18.50 | 17.00 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 65.00 | 20.30 | 22.90 | 21.60 | % | 0.33 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 70.00 | 25.30 | 28.50 | 26.90 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |