Options Chain for MADDEN STEVEN LTD COM (SHOO) - $31.53 as of 9/16/2025 9:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.00 | 23.60 | 21.80 | 16.50 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:57 PM EST |
| 12.50 | 17.50 | 21.10 | 19.30 | 14.20 | 0.00 | 0.00% | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/16/2025 3:59:57 PM EST |
| 15.00 | 15.00 | 18.60 | 16.80 | % | 1.12 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 17.50 | 13.10 | 16.10 | 14.60 | 7.82 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 11.10 | 13.60 | 12.35 | 11.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 22.50 | 8.70 | 9.40 | 9.05 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 6.00 | 6.90 | 6.45 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.90 | 1.78 | 1.49 | -0.23 | -13.38% | 0.06 | 5 | 3,137 | 0.70 | 0.94 | 0.09 | -0.02 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.79 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/16/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 119 | 6.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 401 | 4.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 234 | 2.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.78 | -0.06 | 0.09 | -0.02 | 9/12/2025 | 9/16/2025 3:59:57 PM EST |
| 35.00 | 2.75 | 4.10 | 3.43 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 40 | 1.57 | -1.00 | 0.01 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 40.00 | 7.80 | 8.90 | 8.35 | 9.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 45.00 | 13.20 | 14.20 | 13.70 | 13.92 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:57 PM EST |
| 50.00 | 18.00 | 20.10 | 19.05 | % | 0.38 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 55.00 | 22.90 | 25.30 | 24.10 | % | 0.44 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 60.00 | 28.00 | 30.30 | 29.15 | % | 0.49 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |