Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.69 -0.42 -0.93%

03:59:59 - Closed. Currency in USD

After Hours

44.65

-0.04

-0.09%

7:30:03 - Real-time Data

Type: Equity

Market: United States

Volume: 550,760
Bid/Ask: 0.00 / 0.00
Day's Range: 44.29 - 45.38

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

Aug 27, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26	29.5	0	17.50	0	0%	0	0.5	0
SHOO Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50C Delta0.9762 Imp Vol2.2455 Bid26 Gamma0.0022 Theoretical27.75 Ask29.5 Theta-0.0307 Intrinsic Value27.19 Volume0 Vega0.0061 Time Value-27.19 Open Interest0 Rho0.0071 Delta / Theta-31.8288 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.0224 Imp Vol2.2203 Bid0 Gamma0.0022 Theoretical0.25 Ask0.5 Theta-0.0296 Intrinsic Value-27.19 Volume0 Vega0.0059 Time Value27.19 Open Interest1 Rho-0.0007 Delta / Theta0.7557
0	0%	23.5	27	0	20.00	0	0%	0	0.5	0
SHOO Call 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00C Delta0.9727 Imp Vol1.9528 Bid23.5 Gamma0.0029 Theoretical25.25 Ask27 Theta-0.03 Intrinsic Value24.69 Volume0 Vega0.0068 Time Value-24.69 Open Interest1 Rho0.0084 Delta / Theta-32.39 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0258 Imp Vol1.9356 Bid0 Gamma0.0028 Theoretical0.25 Ask0.5 Theta-0.0291 Intrinsic Value-24.69 Volume0 Vega0.0066 Time Value24.69 Open Interest1 Rho-0.0008 Delta / Theta0.8873
0	0%	21	24.5	0	22.50	0	0%	0	0.5	0
SHOO Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50C Delta0.9689 Imp Vol1.6953 Bid21 Gamma0.0037 Theoretical22.75 Ask24.5 Theta-0.0293 Intrinsic Value22.19 Volume0 Vega0.0076 Time Value-22.19 Open Interest0 Rho0.01 Delta / Theta-33.1012 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.0297 Imp Vol1.685 Bid0 Gamma0.0036 Theoretical0.25 Ask0.5 Theta-0.0285 Intrinsic Value-22.19 Volume0 Vega0.0075 Time Value22.19 Open Interest1 Rho-0.0009 Delta / Theta1.0438
					44.69	Price @ Aug 27, 2026 20:14 GMT
0	0%	1.3	2	0	45.00	0	0%	1.4	1.7	0
SHOO Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00C Delta0.5213 Imp Vol0.3708 Bid1.3 Gamma0.0972 Theoretical1.65 Ask2 Theta-0.038 Intrinsic Value-0.31 Volume0 Vega0.0439 Time Value0.31 Open Interest325 Rho0.0131 Delta / Theta-13.7122 SHOO Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00P Delta-0.4794 Imp Vol0.356 Bid1.4 Gamma0.1015 Theoretical1.55 Ask1.7 Theta-0.0345 Intrinsic Value0.31 Volume0 Vega0.044 Time Value-0.31 Open Interest102 Rho-0.012 Delta / Theta13.8834
0	0%	0.15	0.35	0	50.00	0	0%	5	6.3	0
SHOO Call 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00C Delta0.1294 Imp Vol0.3629 Bid0.15 Gamma0.0526 Theoretical0.25 Ask0.35 Theta-0.0195 Intrinsic Value-5.31 Volume0 Vega0.0233 Time Value5.31 Open Interest4,417 Rho0.0034 Delta / Theta-6.6481 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.7784 Imp Vol0.5157 Bid5 Gamma0.0524 Theoretical5.65 Ask6.3 Theta-0.0367 Intrinsic Value5.31 Volume0 Vega0.0327 Time Value-5.31 Open Interest36 Rho-0.0184 Delta / Theta21.2229
0	0%	0	0.6	0	55.00	0	0%	9.5	11.2	0
SHOO Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00C Delta0.1008 Imp Vol0.6028 Bid0 Gamma0.0265 Theoretical0.3 Ask0.6 Theta-0.0269 Intrinsic Value-10.31 Volume0 Vega0.0195 Time Value10.31 Open Interest30 Rho0.0026 Delta / Theta-3.7478 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.883 Imp Vol0.6464 Bid9.5 Gamma0.0278 Theoretical10.35 Ask11.2 Theta-0.0298 Intrinsic Value10.31 Volume0 Vega0.0216 Time Value-10.31 Open Interest0 Rho-0.0197 Delta / Theta29.6515
26.1	0%	26	31	0	131.00	0	0%	0	0	0
SHOO Call 131.00 Exp: Sep 18, 2026 Last: 26.1 Chg.: 0% SymbolXLI\|20260918\|131.00C Delta0.805 Imp Vol2.948 Bid26 Gamma0.0024 Theoretical28.5 Ask31 Theta-0.0487 Intrinsic Value-89.22 Volume0 Vega0.0991 Time Value115.32 Open Interest1 Rho0.0382 Delta / Theta-16.5207 SHOO Put 131.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% Symbol Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value89.22 Volume0 Vega0 Time Value-89.22 Open Interest0 Rho0 Delta / Theta0
0	0%	25	30	0	132.00	0	0%	0.5	5.5	0
SHOO Call 132.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolXLI\|20260918\|132.00C Delta0.7889 Imp Vol2.8537 Bid25 Gamma0.0026 Theoretical27.5 Ask30 Theta-0.0497 Intrinsic Value-90.22 Volume0 Vega0.1043 Time Value90.22 Open Interest0 Rho0.0406 Delta / Theta-15.8681 SHOO Put 132.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolXLI\|20260918\|132.00P Delta0 Imp Vol0 Bid0.5 Gamma0 Theoretical0 Ask5.5 Theta0 Intrinsic Value90.22 Volume0 Vega0 Time Value-90.22 Open Interest0 Rho0 Delta / Theta0
24.15	0%	24	29	0	133.00	4.2	0%	0.5	5.5	0
SHOO Call 133.00 Exp: Sep 18, 2026 Last: 24.15 Chg.: 0% SymbolXLI\|20260918\|133.00C Delta0.7724 Imp Vol2.764 Bid24 Gamma0.0028 Theoretical26.5 Ask29 Theta-0.0505 Intrinsic Value-91.22 Volume0 Vega0.1093 Time Value115.37 Open Interest15 Rho0.043 Delta / Theta-15.2998 SHOO Put 133.00 Exp: Sep 18, 2026 Last: 4.2 Chg.: 0% SymbolXLI\|20260918\|133.00P Delta0 Imp Vol0 Bid0.5 Gamma0 Theoretical0 Ask5.5 Theta0 Intrinsic Value91.22 Volume0 Vega0 Time Value-87.02 Open Interest3 Rho0 Delta / Theta0

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	6,004.58	-132.65	-2.16%
Nikkei 225	66,511.50	+379.52	+0.57%
Shanghai	3,956.57	+44.05	+1.13%
US 500	7,726.4	-4.4	-0.06%
US Tech 100	29,600.2	-41.4	-0.14%
DAX	26,367.24	+81.28	+0.31%
Dollar Index	99.060	-0.017	-0.02%

Crude Oil WTI	83.31	-0.22	-0.26%
Brent Oil	88.35	-0.16	-0.18%
Natural Gas	2.915	+0.009	+0.31%
Gold	4,640.75	-23.25	-0.50%
Silver	69.033	-0.398	-0.57%
US Soybeans	1,277.38	+13.88	+1.10%
Copper	6.5785	-0.0130	-0.20%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	0.000	0.00%
Philippines 20Y	7.350	0.000	0.00%
U.S. 2Y	4.228	-0.004	-0.09%
U.S. 10Y	4.671	-0.001	-0.02%
U.S. 30Y	5.197	+0.006	+0.12%
Germany 10Y	3.2493	+0.0226	+0.70%

Alphabet C	337.71	-1.39	-0.41%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.10	+0.67	+0.85%
Booking	202.56	-6.33	-3.03%
Apple	314.54	+1.09	+0.35%
Alibaba ADR	116.31	-3.52	-2.94%
Tesla	354.81	+8.99	+2.60%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	44.69	-0.42	-0.93%
INTU	21.12	+0.10	+0.48%
PSRB Ruble bonds	13.863	+0.072	+0.52%
GABLE	3.98	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.500	+0.65%	26.21M
Atlas Consolidated Mining	18.800	+5.62%	9.17M
BDO Unibank	119.60	-2.45%	5.55M
Metropolitan Bank	65.75	-2.66%	5.01M
International Container	881.000	-4.29%	2.84M
SM Investments	560.00	-1.58%	428.86K
PLDT	1,135.00	-4.30%	276.59K

Name	Last	Chg. %	Vol.
LBC Express	7.900	+12.86%	6.10K
Geograce Resources	0.109	+9.00%	13.47M
Philippine Realty	0.115	+8.49%	730.00K
Cebu Landmasters Prf s	975.50	+7.20%	0.11K
Paxys	3.950	+6.76%	1.45M
APC Group	0.112	+6.67%	140.00K
iPeople	7.320	+6.09%	200.00

Name	Last	Chg. %	Vol.
Century Properties Group	0.660	-9.59%	20.73M
First Abacus Fin	0.510	-5.56%	448.00K
Acesite Hotel	1.400	-5.41%	7.00K
Abacore Capital	0.3550	-5.33%	13.91M
First Philippine	100.500	-5.28%	154.39K
Ferronoux Holdings	3.900	-4.88%	55.00K
Keppel Philippines	2.500	-4.58%	20.00K