Options Chain for MADDEN STEVEN LTD COM (SHOO) - $38.84 as of 11/13/2025 3:10:45 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 | 18.70 | 22.60 | 20.65 | % | 1.18 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 20.00 | 17.30 | 20.00 | 18.65 | % | 0.93 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 22.50 | 13.90 | 17.30 | 15.60 | % | 0.69 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 25.00 | 12.50 | 14.80 | 13.65 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 500 | 3.39 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/13/2025 2:59:02 PM EST |
| 30.00 | 7.70 | 9.60 | 8.65 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 1,878 | 2.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 35.00 | 3.10 | 4.90 | 4.00 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 2,373 | 0.95 | 0.83 | 0.07 | -0.06 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.45 | -47.37% | 0.01 | 251 | 8,502 | 0.53 | 0.29 | 0.11 | -0.07 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,016 | 0.77 | 0.02 | 0.02 | -0.01 | 11/12/2025 | 11/13/2025 2:59:02 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/13/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:02 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.58 | -0.17 | 0.07 | -0.06 | 10/23/2025 | 11/13/2025 2:59:02 PM EST |
| 40.00 | 2.15 | 2.50 | 2.33 | 1.99 | +0.39 | +24.38% | 0.06 | 6 | 5 | 0.54 | -0.71 | 0.11 | -0.07 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 45.00 | 5.50 | 7.20 | 6.35 | % | 0.14 | 0 | 0 | 0.92 | -0.98 | 0.02 | -0.01 | 11/13/2025 2:59:02 PM EST |