Options Chain for MADDEN STEVEN LTD COM (SHOO) - $39.15 as of 2/20/2026 2:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.00 | 29.40 | 27.70 | % | 2.22 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 15.00 | 23.50 | 26.90 | 25.20 | % | 1.68 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 17.50 | 21.00 | 24.40 | 22.70 | % | 1.30 | 0 | 0 | 3.24 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 20.00 | 18.60 | 21.90 | 20.25 | 10.45 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.80 | 0.99 | 0.00 | 0.00 | 8/28/2025 | 2/20/2026 3:59:58 PM EST |
| 22.50 | 16.10 | 19.40 | 17.75 | 6.33 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.41 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 2/20/2026 3:59:58 PM EST |
| 25.00 | 13.70 | 16.60 | 15.15 | 5.20 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.07 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 2/20/2026 3:59:58 PM EST |
| 30.00 | 9.10 | 11.30 | 10.20 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 158 | 1.26 | 0.95 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 35.00 | 4.60 | 6.50 | 5.55 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.83 | 0.81 | 0.04 | -0.04 | 2/11/2026 | 2/20/2026 3:59:58 PM EST |
| 40.00 | 1.95 | 2.80 | 2.38 | 1.45 | -0.55 | -27.50% | 0.06 | 5 | 2,237 | 0.51 | 0.55 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 0.80 | -0.10 | -11.12% | 0.02 | 17 | 128 | 0.85 | 0.26 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 2.60 | 1.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 157 | 1.30 | 0.09 | 0.03 | -0.02 | 2/13/2026 | 2/20/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 2/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.26 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.83 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | 1.67 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.49 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 91 | 2.19 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.90 | -0.05 | 0.01 | -0.02 | 2/6/2026 | 2/20/2026 3:59:58 PM EST |
| 35.00 | 0.70 | 1.05 | 0.88 | 1.63 | +0.58 | +55.24% | 0.03 | 30 | 575 | 0.66 | -0.19 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 40.00 | 2.35 | 2.80 | 2.58 | 2.50 | -0.90 | -26.48% | 0.06 | 2 | 485 | 0.62 | -0.45 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 45.00 | 5.30 | 6.90 | 6.10 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.67 | -0.74 | 0.05 | -0.04 | 2/6/2026 | 2/20/2026 3:59:58 PM EST |
| 50.00 | 9.30 | 12.00 | 10.65 | % | 0.21 | 0 | 0 | 1.19 | -0.91 | 0.03 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 55.00 | 14.10 | 16.70 | 15.40 | % | 0.28 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 60.00 | 18.80 | 21.80 | 20.30 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |