Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

36.34 -1.16 -3.09%

03:56:38 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 815,770
Bid/Ask: 0.00 / 0.00
Day's Range: 35.96 - 37.41

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

May 04, 2026 19:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.3	20.7	0	17.50	0	0%	0	0.75	0
SHOO Call 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|17.50C Delta0 Imp Vol0 Bid17.3 Gamma0 Theoretical0 Ask20.7 Theta0 Intrinsic Value18.95 Volume0 Vega0 Time Value-18.95 Open Interest0 Rho0 Delta / Theta0 SHOO Put 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|17.50P Delta-0.0416 Imp Vol2.8687 Bid0 Gamma0.0049 Theoretical0.38 Ask0.75 Theta-0.0736 Intrinsic Value-18.95 Volume0 Vega0.0057 Time Value18.95 Open Interest0 Rho-0.0005 Delta / Theta0.5647
0	0%	15.1	18.2	0	20.00	0	0%	0	0.75	0
SHOO Call 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|20.00C Delta0.9911 Imp Vol1.5518 Bid15.1 Gamma0.0024 Theoretical16.65 Ask18.2 Theta-0.0104 Intrinsic Value16.45 Volume0 Vega0.0015 Time Value-16.45 Open Interest0 Rho0.0037 Delta / Theta-95.5325 SHOO Put 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|20.00P Delta-0.0494 Imp Vol2.4203 Bid0 Gamma0.0066 Theoretical0.38 Ask0.75 Theta-0.0713 Intrinsic Value-16.45 Volume0 Vega0.0065 Time Value16.45 Open Interest0 Rho-0.0006 Delta / Theta0.6924
0	0%	13.4	14.9	0	22.50	0	0%	0	0.75	0
SHOO Call 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|22.50C Delta0.9896 Imp Vol1.267 Bid13.4 Gamma0.0033 Theoretical14.15 Ask14.9 Theta-0.0098 Intrinsic Value13.95 Volume0 Vega0.0017 Time Value-13.95 Open Interest0 Rho0.0047 Delta / Theta-100.6988 SHOO Put 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|22.50P Delta-0.0589 Imp Vol2.0227 Bid0 Gamma0.0091 Theoretical0.38 Ask0.75 Theta-0.0685 Intrinsic Value-13.95 Volume0 Vega0.0075 Time Value13.95 Open Interest0 Rho-0.0007 Delta / Theta0.8597
					36.45	Price @ May 04, 2026 19:42 GMT
0.76	-27.62%	0.65	1	2	40.00	0	0%	4.1	4.4	0
SHOO Call 40.00 Exp: May 15, 2026 Last: 0.76 Chg.: -27.62% SymbolSHOO\|20260515\|40.00C Delta0.2737 Imp Vol0.7589 Bid0.65 Gamma0.069 Theoretical0.76 Ask1 Theta-0.0733 Intrinsic Value-3.55 Volume2 Vega0.0212 Time Value4.31 Open Interest13,231 Rho0.0028 Delta / Theta-3.7349 SHOO Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|40.00P Delta-0.7083 Imp Vol0.8176 Bid4.1 Gamma0.0661 Theoretical4.25 Ask4.4 Theta-0.0799 Intrinsic Value3.55 Volume0 Vega0.0218 Time Value-3.55 Open Interest0 Rho-0.0075 Delta / Theta8.8698
0.63	0%	0.15	2.15	0	45.00	0	0%	7	9.4	0
SHOO Call 45.00 Exp: May 15, 2026 Last: 0.63 Chg.: 0% SymbolSHOO\|20260515\|45.00C Delta0.2409 Imp Vol1.4322 Bid0.15 Gamma0.0342 Theoretical1.15 Ask2.15 Theta-0.1291 Intrinsic Value-8.55 Volume0 Vega0.0198 Time Value9.18 Open Interest3 Rho0.0023 Delta / Theta-1.866 SHOO Put 45.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|45.00P Delta0 Imp Vol0 Bid7 Gamma0 Theoretical0 Ask9.4 Theta0 Intrinsic Value8.55 Volume0 Vega0 Time Value-8.55 Open Interest0 Rho0 Delta / Theta0
0.47	0%	0	0.75	0	50.00	0	0%	11.9	15.2	0
SHOO Call 50.00 Exp: May 15, 2026 Last: 0.47 Chg.: 0% SymbolSHOO\|20260515\|50.00C Delta0.1038 Imp Vol1.3047 Bid0 Gamma0.0217 Theoretical0.38 Ask0.75 Theta-0.0681 Intrinsic Value-13.55 Volume0 Vega0.0115 Time Value14.02 Open Interest15 Rho0.001 Delta / Theta-1.5245 SHOO Put 50.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260515\|50.00P Delta-0.9351 Imp Vol1.1162 Bid11.9 Gamma0.0179 Theoretical13.55 Ask15.2 Theta-0.039 Intrinsic Value13.55 Volume0 Vega0.008 Time Value-13.55 Open Interest0 Rho-0.0088 Delta / Theta23.957

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	5,942.16	+108.52	+1.86%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,198.7	-31.4	-0.43%
US Tech 100	27,632.9	-77.5	-0.28%
DAX	24,035.56	-256.82	-1.06%
Dollar Index	98.285	+0.280	+0.29%

Crude Oil WTI	105.15	+3.21	+3.15%
Brent Oil	113.86	+5.69	+5.26%
Natural Gas	2.846	+0.066	+2.37%
Gold	4,526.75	-117.75	-2.54%
Silver	73.275	-3.156	-4.13%
US Soybeans	1,222.25	+19.00	+1.58%
Copper	5.8622	-0.1223	-2.04%

Philippines 2Y	5.293	0.000	0.00%
Philippines 10Y	6.971	0.000	0.00%
Philippines 20Y	7.054	0.000	0.00%
U.S. 2Y	3.954	+0.066	+1.70%
U.S. 10Y	4.441	+0.063	+1.44%
U.S. 30Y	5.018	+0.052	+1.05%
Germany 10Y	3.0777	-0.0033	-0.11%

Alphabet C	379.98	-3.24	-0.85%
Villar Land Holdings	401.00	-43.00	-9.68%
Anheuser Busch ADR	73.85	-1.71	-2.26%
Booking	165.53	-4.10	-2.42%
Apple	276.85	-3.29	-1.17%
Alibaba ADR	133.46	+1.96	+1.49%
Tesla	392.12	+1.30	+0.33%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	36.34	-1.16	-3.09%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.66	+3.75%	114.19M
Century Pacific Food	29.800	+4.56%	6.70M
BDO Unibank	115.00	+0.70%	4.05M
Bank of the Philippine Islands	92.00	+2.79%	2.50M
International Container	753.000	+6.06%	1.82M
Jollibee Foods	164.90	+3.71%	1.33M
SM Investments	611.00	+0.83%	521.28K

Name	Last	Chg. %	Vol.
Pacificonline Systems	1.900	+12.43%	137.00K
GMA Holdings	5.590	+11.80%	3.30K
DigiPlus Interactive	14.900	+9.72%	9.27M
Crown Equities	0.088	+8.64%	2.15M
Integrated Micro-Electronics	3.990	+8.42%	5.44M
National Reinsuranceoration	0.780	+8.33%	1.45M
Philippine Bank of Communications	16.76	+6.48%	0.10K

Name	Last	Chg. %	Vol.
Berjaya	6.620	-17.25%	0.40K
PTFC Redevelop	47.000	-14.55%	0.02K
Zeus	0.053	-13.11%	30.00K
Max’s Group	2.330	-12.08%	173.00K
Villar Land Holdings	401.00	-9.68%	0.02K
Xurpas	0.223	-8.61%	200.00K
Ever Gotesco	0.0320	-8.57%	3.20M