Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.19 -0.04 -0.10%

14/02 - Closed. Currency in USD

After Hours

39.19

-0.01

-0.03%

5:42:32 - Real-time Data

Type: Equity

Market: United States

Volume: 1,575,523
Bid/Ask: 0.00 / 0.00
Day's Range: 37.96 - 39.54

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Steven Madden Option Chain

Get free option data for SHOO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Steven Madden options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 13, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.1	23.7	0	17.50	0	0%	0	0.95	0
SHOO Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|17.50C Delta0.9592 Imp Vol3.9287 Bid20.1 Gamma0.0041 Theoretical21.9 Ask23.7 Theta-0.1316 Intrinsic Value21.49 Volume0 Vega0.0047 Time Value-21.49 Open Interest0 Rho0.0024 Delta / Theta-7.2894 SHOO Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|17.50P Delta-0.0628 Imp Vol4.8319 Bid0 Gamma0.0047 Theoretical0.95 Ask0.95 Theta-0.2298 Intrinsic Value-21.49 Volume0 Vega0.0067 Time Value21.49 Open Interest0 Rho-0.0006 Delta / Theta0.2733
0	0%	17.2	20.2	0	20.00	0.4	0%	0	0.95	0
SHOO Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|20.00C Delta0 Imp Vol0 Bid17.2 Gamma0 Theoretical0 Ask20.2 Theta0 Intrinsic Value18.99 Volume0 Vega0 Time Value-18.99 Open Interest0 Rho0 Delta / Theta0 SHOO Put 20.00 Exp: Feb 20, 2026 Last: 0.4 Chg.: 0% SymbolSHOO\|20260220\|20.00P Delta-0.0738 Imp Vol4.1533 Bid0 Gamma0.0062 Theoretical0.95 Ask0.95 Theta-0.2237 Intrinsic Value-18.99 Volume0 Vega0.0075 Time Value19.39 Open Interest2 Rho-0.0007 Delta / Theta0.33
0	0%	15.2	17.7	0	22.50	0	0%	0	1	0
SHOO Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|22.50C Delta0 Imp Vol0 Bid15.2 Gamma0 Theoretical0 Ask17.7 Theta0 Intrinsic Value16.49 Volume0 Vega0 Time Value-16.49 Open Interest0 Rho0 Delta / Theta0 SHOO Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|22.50P Delta-0.0887 Imp Vol3.6142 Bid0 Gamma0.0082 Theoretical1 Ask1 Theta-0.2237 Intrinsic Value-16.49 Volume0 Vega0.0087 Time Value16.49 Open Interest0 Rho-0.0008 Delta / Theta0.3968
					38.99	Price @ Feb 13, 2026 20:13 GMT
0.8	0%	0.55	0.9	0	40.00	2.34	17%	1.35	1.8	17
SHOO Call 40.00 Exp: Feb 20, 2026 Last: 0.8 Chg.: 0% SymbolSHOO\|20260220\|40.00C Delta0.3774 Imp Vol0.534 Bid0.55 Gamma0.1318 Theoretical0.72 Ask0.9 Theta-0.0787 Intrinsic Value-1.01 Volume0 Vega0.0205 Time Value1.81 Open Interest253 Rho0.0027 Delta / Theta-4.794 SHOO Put 40.00 Exp: Feb 20, 2026 Last: 2.34 Chg.: 17% SymbolSHOO\|20260220\|40.00P Delta-0.6492 Imp Vol0.4505 Bid1.35 Gamma0.1526 Theoretical1.58 Ask1.8 Theta-0.0633 Intrinsic Value1.01 Volume17 Vega0.02 Time Value1.33 Open Interest402 Rho-0.0044 Delta / Theta10.2534
0.16	0%	0	0.75	0	45.00	1.5	0%	4.9	7.2	0
SHOO Call 45.00 Exp: Feb 20, 2026 Last: 0.16 Chg.: 0% SymbolSHOO\|20260220\|45.00C Delta0.2181 Imp Vol1.2036 Bid0 Gamma0.0454 Theoretical0.75 Ask0.75 Theta-0.137 Intrinsic Value-6.01 Volume0 Vega0.0159 Time Value6.17 Open Interest2,108 Rho0.0015 Delta / Theta-1.5927 SHOO Put 45.00 Exp: Feb 20, 2026 Last: 1.5 Chg.: 0% SymbolSHOO\|20260220\|45.00P Delta-0.9749 Imp Vol0.5277 Bid4.9 Gamma0.0584 Theoretical6.05 Ask7.2 Theta-0.0108 Intrinsic Value6.01 Volume0 Vega0.0031 Time Value-4.51 Open Interest346 Rho-0.0039 Delta / Theta90.1487
0.2	0%	0	0.75	0	50.00	0	0%	10.4	12.7	0
SHOO Call 50.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolSHOO\|20260220\|50.00C Delta0.1708 Imp Vol1.6845 Bid0 Gamma0.0279 Theoretical0.75 Ask0.75 Theta-0.165 Intrinsic Value-11.01 Volume0 Vega0.0137 Time Value11.21 Open Interest1,123 Rho0.0011 Delta / Theta-1.0353 SHOO Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|50.00P Delta-0.86 Imp Vol1.5173 Bid10.4 Gamma0.0272 Theoretical11.55 Ask12.7 Theta-0.1281 Intrinsic Value11.01 Volume0 Vega0.012 Time Value-11.01 Open Interest0 Rho-0.0064 Delta / Theta6.7149

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SHOO Comments

Write your thoughts about Steven Madden Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.820	-0.020	-0.02%

Crude Oil WTI	62.75	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	39.19	-0.04	-0.10%
PRM	26.22	+0.25	+0.96%
LQMT	0.1093	-0.0028	-2.50%
DAWN	11.35	+0.35	+3.18%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M