Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.51 +1.05 +2.60%

03:59:59 - Closed. Currency in USD

Pre Market

42.13

+0.62

+1.49%

19:46:05 - Real-time Data

Type: Equity

Market: United States

Volume: 1,124,276
Bid/Ask: 0.00 / 0.00
Day's Range: 40.91 - 42.34

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

Sep 16, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.8	25.6	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 Delta0.9649 Imp Vol7.5794 Bid22.8 Gamma0.0033 Theoretical24.2 Ask25.6 Theta-0.4478 Intrinsic Value24.02 Volume0 Vega0.0024 Time Value-24.02 Open Interest0 Rho0.0007 Delta / Theta-2.1547 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.0259 Imp Vol6.8645 Bid0 Gamma0.0029 Theoretical0.25 Ask0.5 Theta-0.3163 Intrinsic Value-24.02 Volume0 Vega0.0018 Time Value24.02 Open Interest1 Rho-0.0001 Delta / Theta0.082
0	0%	20.3	23.1	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 Delta0.9591 Imp Vol6.5367 Bid20.3 Gamma0.0044 Theoretical21.7 Ask23.1 Theta-0.4378 Intrinsic Value21.52 Volume0 Vega0.0027 Time Value-21.52 Open Interest0 Rho0.0008 Delta / Theta-2.1906 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0303 Imp Vol5.9084 Bid0 Gamma0.0038 Theoretical0.25 Ask0.5 Theta-0.3095 Intrinsic Value-21.52 Volume0 Vega0.0021 Time Value21.52 Open Interest1 Rho-0.0001 Delta / Theta0.0978
0	0%	17.8	20.6	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 Delta0.9523 Imp Vol5.6176 Bid17.8 Gamma0.0058 Theoretical19.2 Ask20.6 Theta-0.4256 Intrinsic Value19.02 Volume0 Vega0.003 Time Value-19.02 Open Interest0 Rho0.0009 Delta / Theta-2.2377 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.0353 Imp Vol5.0645 Bid0 Gamma0.005 Theoretical0.25 Ask0.5 Theta-0.3013 Intrinsic Value-19.02 Volume0 Vega0.0024 Time Value19.02 Open Interest1 Rho-0.0001 Delta / Theta0.1172
					41.52	Price @ Sep 16, 2026 20:13 GMT
0	0%	0	0.5	0	45.00	0	0%	3.6	4.1	0
SHOO Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00C Delta0.1511 Imp Vol1.0805 Bid0 Gamma0.0709 Theoretical0.25 Ask0.5 Theta-0.1937 Intrinsic Value-3.48 Volume0 Vega0.0072 Time Value3.48 Open Interest3,372 Rho0.0003 Delta / Theta-0.7799 SHOO Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00P Delta-0.8864 Imp Vol0.9332 Bid3.6 Gamma0.0675 Theoretical3.85 Ask4.1 Theta-0.1357 Intrinsic Value3.48 Volume0 Vega0.0059 Time Value-3.48 Open Interest104 Rho-0.0017 Delta / Theta6.5328
0	0%	0	0.2	0	50.00	0	0%	6.9	9.7	0
SHOO Call 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00C Delta0.0526 Imp Vol1.539 Bid0 Gamma0.0228 Theoretical0.1 Ask0.2 Theta-0.1264 Intrinsic Value-8.48 Volume0 Vega0.0033 Time Value8.48 Open Interest4,418 Rho0.0001 Delta / Theta-0.4161 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.9892 Imp Vol1.1116 Bid6.9 Gamma0.0084 Theoretical8.71 Ask9.7 Theta-0.0228 Intrinsic Value8.48 Volume0 Vega0.0009 Time Value-8.48 Open Interest0 Rho-0.0012 Delta / Theta43.4717
0	0%	0	0.5	0	55.00	0	0%	11.7	14.5	0
SHOO Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00C Delta0.0768 Imp Vol2.5438 Bid0 Gamma0.0185 Theoretical0.25 Ask0.5 Theta-0.2804 Intrinsic Value-13.48 Volume0 Vega0.0044 Time Value13.48 Open Interest30 Rho0.0002 Delta / Theta-0.274 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.9919 Imp Vol1.581 Bid11.7 Gamma0.0046 Theoretical13.71 Ask14.5 Theta-0.0251 Intrinsic Value13.48 Volume0 Vega0.0007 Time Value-13.48 Open Interest0 Rho-0.0013 Delta / Theta39.5481
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: Sep 17, 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:

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 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	5,958.64	+41.70	+0.70%
Nikkei 225	64,136.25	+213.25	+0.33%
Shanghai	3,875.60	-16.00	-0.41%
US 500	7,649.3	+97.1	+1.29%
US Tech 100	29,426.3	+481.2	+1.66%
DAX	25,741.05	+182.17	+0.71%
Dollar Index	99.830	-0.149	-0.15%

Crude Oil WTI	100.07	-2.36	-2.30%
Brent Oil	102.37	-3.46	-3.27%
Natural Gas	2.879	-0.012	-0.42%
Gold	4,405.59	+18.09	+0.41%
Silver	65.830	+0.911	+1.40%
US Soybeans	1,319.00	-2.00	-0.15%
Copper	6.6178	+0.1088	+1.67%

Philippines 2Y	6.578	0.000	0.00%
Philippines 10Y	7.503	0.000	0.00%
Philippines 20Y	7.595	0.000	0.00%
U.S. 2Y	4.679	-0.048	-1.02%
U.S. 10Y	4.950	-0.054	-1.08%
U.S. 30Y	5.312	-0.036	-0.67%
Germany 10Y	3.4834	-0.0276	-0.79%

Alphabet C	339.36	-2.07	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.90	+0.44	+0.55%
Booking	171.40	+0.08	+0.05%
Apple	332.41	+1.07	+0.32%
Alibaba ADR	107.27	-2.07	-1.89%
Tesla	358.08	+1.50	+0.42%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	41.51	+1.05	+2.60%
600331	11.370	-0.110	-0.96%
5285	88.70	+4.70	+5.60%
PIXEL/USD	0.00000006	0.00000000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SM Investments	535.00	+2.20%	32.29M
Semirara Mining	20.05	+20.06%	20.50M
Apex Mining	18.3200	+0.88%	12.27M
Metropolitan Bank	62.30	+0.24%	3.63M
Ayala	508.00	+5.05%	3.47M
BDO Unibank	114.40	-0.44%	3.41M
International Container	935.000	+1.41%	1.02M

Name	Last	Chg. %	Vol.
Supercity Realty Dev	28.50	+48.28%	26.10K
Roxas	3.280	+31.73%	2.91M
Semirara Mining	20.05	+20.06%	20.50M
LFM Properties	0.02	11.11%	400.00K
Euro-Med Laboratories	1.280	+7.56%	4.00K
ACE Enexor	3.260	+7.24%	7.00K
PAL	3.450	+7.14%	5.16M

Name	Last	Chg. %	Vol.
Prime Media	1.010	-12.93%	10.00K
Cirtek Holdings Philippines Prf	6.12	-8.79%	1.10K
Makati Finance	1.990	-8.29%	9.00K
Easycall Communications	2.410	-7.31%	2.00K
Alliance Foods	0.400	-6.98%	260.00K
Geograce Resources	0.095	-6.86%	2.92M
Oriental Petrol	0.0140	-6.67%	85.10M