Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

42.93 +1.37 +3.30%

05:59:59 - Closed. Currency in USD

After Hours

42.93

0.00

0.00%

9:30:06 - Real-time Data

Volume: 1,248,810
Bid/Ask: 0.00 / 0.00
Day's Range: 41.77 - 43.02

Type: Equity

Market: United States

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

Steven Madden Option Chain

Explore SHOO options data, including calls and puts, strike prices, expiration dates, and implied volatility. View the full SHOO options chain to compare premiums across strikes, track Steven Madden puts activity, and analyse SHOO futures data to inform your derivatives trading strategy.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 11, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.4	26.6	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 Delta0.9975 Imp Vol2.4279 Bid23.4 Gamma0.0014 Theoretical25.18 Ask26.6 Theta-0.0074 Intrinsic Value25.43 Volume0 Vega0.0004 Time Value-25.43 Open Interest0 Rho0.0017 Delta / Theta-135.2159 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.0245 Imp Vol3.7712 Bid0 Gamma0.0026 Theoretical0.25 Ask0.5 Theta-0.0914 Intrinsic Value-25.43 Volume0 Vega0.0034 Time Value25.43 Open Interest1 Rho-0.0002 Delta / Theta0.268
0	0%	20.9	24.1	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 Delta0.9972 Imp Vol2.0679 Bid20.9 Gamma0.0007 Theoretical22.68 Ask24.1 Theta-0.007 Intrinsic Value22.93 Volume0 Vega0.0005 Time Value-22.93 Open Interest0 Rho0.0022 Delta / Theta-142.2548 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0285 Imp Vol3.2627 Bid0 Gamma0.0034 Theoretical0.25 Ask0.5 Theta-0.0896 Intrinsic Value-22.93 Volume0 Vega0.0039 Time Value22.93 Open Interest1 Rho-0.0003 Delta / Theta0.3176
0	0%	18.4	20.9	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 Delta0.9969 Imp Vol1.7489 Bid18.4 Gamma0.0009 Theoretical20.18 Ask20.9 Theta-0.0065 Intrinsic Value20.43 Volume0 Vega0.0005 Time Value-20.43 Open Interest0 Rho0.0029 Delta / Theta-152.2251 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.033 Imp Vol2.8143 Bid0 Gamma0.0044 Theoretical0.25 Ask0.5 Theta-0.0875 Intrinsic Value-20.43 Volume0 Vega0.0044 Time Value20.43 Open Interest1 Rho-0.0003 Delta / Theta0.3778
					42.93	Price @ Sep 11, 2026 20:13 GMT
0	0%	0.2	0.45	0	45.00	0	0%	2.3	2.75	0
SHOO Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00C Delta0.2146 Imp Vol0.464 Bid0.2 Gamma0.1064 Theoretical0.33 Ask0.45 Theta-0.0575 Intrinsic Value-2.07 Volume0 Vega0.0172 Time Value2.07 Open Interest3,372 Rho0.0017 Delta / Theta-3.7294 SHOO Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00P Delta-0.8294 Imp Vol0.3915 Bid2.3 Gamma0.1101 Theoretical2.53 Ask2.75 Theta-0.0404 Intrinsic Value2.07 Volume0 Vega0.015 Time Value-2.07 Open Interest108 Rho-0.0054 Delta / Theta20.5161
0.28	0%	0	0.2	0	50.00	0	0%	6.3	9.1	0
SHOO Call 50.00 Exp: Sep 18, 2026 Last: 0.28 Chg.: 0% SymbolSHOO\|20260918\|50.00C Delta0.0581 Imp Vol0.7053 Bid0 Gamma0.0279 Theoretical0.1 Ask0.2 Theta-0.0347 Intrinsic Value-7.07 Volume0 Vega0.0069 Time Value7.35 Open Interest4,418 Rho0.0005 Delta / Theta-1.675 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.8625 Imp Vol0.9864 Bid6.3 Gamma0.0378 Theoretical7.7 Ask9.1 Theta-0.0896 Intrinsic Value7.07 Volume0 Vega0.013 Time Value-7.07 Open Interest36 Rho-0.0064 Delta / Theta9.6273
0	0%	0	0.55	0	55.00	0	0%	11.2	14.1	0
SHOO Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00C Delta0.086 Imp Vol1.2602 Bid0 Gamma0.0211 Theoretical0.28 Ask0.55 Theta-0.0837 Intrinsic Value-12.07 Volume0 Vega0.0093 Time Value12.07 Open Interest30 Rho0.0007 Delta / Theta-1.0283 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.9022 Imp Vol1.3232 Bid11.2 Gamma0.0221 Theoretical12.65 Ask14.1 Theta-0.0941 Intrinsic Value12.07 Volume0 Vega0.0102 Time Value-12.07 Open Interest0 Rho-0.0069 Delta / Theta9.583
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 12, 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 Australia'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://d70-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://d70-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://d70-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

S&P/ASX 200	8,741.20	-78.20	-0.89%
ASX 200 Futures	8,747.5	+17.0	+0.19%
ASX All Ordinaries	8,920.20	-88.10	-0.98%
US 500	7,657.4	+65.6	+0.86%
Dow Jones	52,573.29	+509.19	+0.98%
China A50 Futures	14,523.0	+7.0	+0.05%
Dollar Index	99.087	+0.040	+0.04%

Crude Oil WTI	99.99	-2.49	-2.43%
Natural Gas	2.820	-0.010	-0.49%
Gold	4,390.00	-17.30	-0.39%
Silver	65.020	+0.090	+0.14%
Copper	6.5600	+0.0100	+0.15%
US Sugar #11	18.15	-0.58	-3.10%
US Coffee C	284.25	-3.90	-1.35%

Australia 10Y	5.363	+0.112	+2.13%
Australia 5Y	5.036	+0.144	+2.94%
New Zealand 10Y	5.060	+0.155	+3.16%
U.S. 10Y	4.975	+0.031	+0.63%
Japan 10Y	2.987	+0.064	+2.19%
China 10Y	1.689	+0.005	+0.30%
Singapore 10Y	2.460	+0.063	+2.63%

CSL	167.10	-2.40	-1.42%
Woolworths	38.500	+0.040	+0.10%
ANZ Holdings	37.270	+0.620	+1.69%
Commonwealth Bank Australia	154.190	+0.990	+0.65%
Telstra Group	4.830	+0.050	+1.05%
National Australia Bank	38.720	+1.000	+2.65%
BHP Group Ltd	60.870	-2.570	-4.05%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	42.93	+1.37	+3.30%
NMAX	11.39	+0.41	+3.73%
Bosera SSE STAR C.	1.468	-0.024	-1.61%

Market Movers

Name	Last	Chg. %	Vol.
BHP Group Ltd	60.870	-4.05%	7.95M
Westpac Banking	34.220	+1.09%	5.86M
National Australia Bank	38.720	+2.65%	5.20M
ANZ Holdings	37.270	+1.69%	4.53M
Commonwealth Bank Australia	154.190	+0.65%	1.81M
Rio Tinto Ltd	168.300	-3.54%	1.11M
Macquarie	245.250	-1.24%	618.43K

Name	Last	Chg. %	Vol.
Winchester Energy Ltd	0.002	+100.00%	50.00K
Grand Gulf Energy Ltd	0.002	+100.00%	484.38K
Prominence Energy	0.002	+66.67%	4.35M
Vanadium Resources	0.059	+55.26%	31.30M
Beonic	0.120	+50.00%	142.50K
BPH Energy Ltd	0.003	+50.00%	148.89K
Altoro Metals	0.004	+33.33%	600.00K

Name	Last	Chg. %	Vol.
Moab Minerals	0.001	-50.00%	282.50K
Ovanti	0.002	-50.00%	162.35K
Renegade Exploration	0.002	-33.33%	49.56M
Nelson Resources	0.002	-33.33%	1.10M
Austin Metals	0.003	-33.33%	1.03M
Elanor Investors Group	0.030	-21.05%	197.20K
Codeifai	0.004	-20.00%	6.41M