Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

45.85 -0.23 -0.50%

18:09:02 - Real-time Cboe. Currency in USD

Volume: 107,379
Bid/Ask: 0.00 / 0.00
Day's Range: 45.80 - 46.43

Type: Equity

Market: United States

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

Steven Madden Option Chain and Prices

Explore the Steven Madden options chain and compare contracts for SHOO stock.

View the call options (the right to buy) and put options (the right to sell), along with their last price, change, volume and implied volatility for Steven Madden. Evaluate the prices and premiums associated with these options to make informed decisions about your trading strategies. Align your trading plan by setting your own filters such as Steven Madden Options expiration date, calls or puts (or both), and strike price.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 24, 2026 16:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	27	30.6	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 Delta0.9732 Imp Vol2.2445 Bid27 Gamma0.0023 Theoretical28.8 Ask30.6 Theta-0.0324 Intrinsic Value28.36 Volume0 Vega0.0073 Time Value-28.36 Open Interest0 Rho0.008 Delta / Theta-29.9917 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.0216 Imp Vol2.1177 Bid0 Gamma0.002 Theoretical0.25 Ask0.5 Theta-0.0262 Intrinsic Value-28.36 Volume0 Vega0.0062 Time Value28.36 Open Interest1 Rho-0.0008 Delta / Theta0.8222
0	0%	24.5	26.6	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 Vol1.1925 Bid24.5 Gamma0.0005 Theoretical25.98 Ask26.6 Theta-0.0021 Intrinsic Value25.86 Volume0 Vega0.0009 Time Value-25.86 Open Interest1 Rho0.0067 Delta / Theta-486.4376 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0248 Imp Vol1.8514 Bid0 Gamma0.0026 Theoretical0.25 Ask0.5 Theta-0.0258 Intrinsic Value-25.86 Volume0 Vega0.007 Time Value25.86 Open Interest1 Rho-0.0009 Delta / Theta0.962
0	0%	22	25.5	0	22.50	0	0%	0	0.55	0
SHOO Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50C Delta0.9686 Imp Vol1.6509 Bid22 Gamma0.0035 Theoretical23.75 Ask25.5 Theta-0.0275 Intrinsic Value23.36 Volume0 Vega0.0083 Time Value-23.36 Open Interest0 Rho0.0113 Delta / Theta-35.248 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.0304 Imp Vol1.6482 Bid0 Gamma0.0035 Theoretical0.28 Ask0.55 Theta-0.0272 Intrinsic Value-23.36 Volume0 Vega0.0083 Time Value23.36 Open Interest1 Rho-0.0011 Delta / Theta1.1179
					45.86	Price @ Aug 24, 2026 16:43 GMT
0.68	0%	0.4	0.6	0	50.00	0	0%	4.3	5.9	0
SHOO Call 50.00 Exp: Sep 18, 2026 Last: 0.68 Chg.: 0% SymbolSHOO\|20260918\|50.00C Delta0.2087 Imp Vol0.3686 Bid0.4 Gamma0.0647 Theoretical0.5 Ask0.6 Theta-0.0259 Intrinsic Value-4.14 Volume0 Vega0.0345 Time Value4.82 Open Interest3,416 Rho0.0062 Delta / Theta-8.0626 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.7018 Imp Vol0.5308 Bid4.3 Gamma0.0545 Theoretical5.1 Ask5.9 Theta-0.0425 Intrinsic Value4.14 Volume0 Vega0.0416 Time Value-4.14 Open Interest36 Rho-0.0201 Delta / Theta16.5052
0	0%	0	0.65	0	55.00	0	0%	7.2	10.7	0
SHOO Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00C Delta0.1116 Imp Vol0.5289 Bid0 Gamma0.0298 Theoretical0.33 Ask0.65 Theta-0.0244 Intrinsic Value-9.14 Volume0 Vega0.0228 Time Value9.14 Open Interest30 Rho0.0033 Delta / Theta-4.5742 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.9825 Imp Vol0.346 Bid7.2 Gamma0.0107 Theoretical9.04 Ask10.7 Theta-0.0026 Intrinsic Value9.14 Volume0 Vega0.0049 Time Value-9.14 Open Interest0 Rho-0.0088 Delta / Theta373.1481
0	0%	0	0.65	0	60.00	0	0%	12	15.4	0
SHOO Call 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|60.00C Delta0.0891 Imp Vol0.7045 Bid0 Gamma0.019 Theoretical0.33 Ask0.65 Theta-0.0275 Intrinsic Value-14.14 Volume0 Vega0.0194 Time Value14.14 Open Interest1 Rho0.0026 Delta / Theta-3.2412 SHOO Put 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|60.00P Delta-0.9862 Imp Vol0.4853 Bid12 Gamma0.0063 Theoretical14.04 Ask15.4 Theta-0.0031 Intrinsic Value14.14 Volume0 Vega0.004 Time Value-14.14 Open Interest0 Rho-0.0093 Delta / Theta322.906
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 24, 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 UK's comment guidelines and agree to the terms described.

I Agree

Steven Madden (SHOO) Price Discussion

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://d51-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://d51-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://d51-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

FTSE 100	10,854.32	+37.76	+0.35%
DAX	26,118.99	-17.57	-0.07%
Euro Stoxx 50	6,449.15	-16.50	-0.26%
S&P 500	7,663.97	-10.33	-0.13%
Nikkei 225	65,528.09	-488.27	-0.74%
Dow Jones	53,407.94	+130.93	+0.25%
FTSE 100 Futures	10,882.5	+46.0	+0.42%

Brent Oil	90.35	-2.32	-2.50%
Crude Oil WTI	84.84	-2.22	-2.55%
Gold	4,710.81	+30.21	+0.65%
Silver	68.880	-0.650	-0.93%
Copper	6.6108	+0.0238	+0.36%
London Cocoa	4,278.00	-10.00	-0.23%
London Wheat	205.00	-0.75	-0.36%

U.K. 10Y	5.0577	-0.0014	-0.03%
U.K. 5Y	4.6000	-0.0067	-0.15%
U.K. 2Y	4.3814	-0.0014	-0.03%
Germany 10Y	3.2482	+0.0017	+0.05%
U.S. 10Y	4.689	-0.049	-1.03%
U.S. 5Y	4.403	-0.021	-0.47%
U.S. 2Y	4.236	+0.002	+0.05%

Lloyds Banking	111.60	+0.35	+0.32%
Vodafone Group PLC	117.650	+0.500	+0.43%
Barclays	495.35	+2.75	+0.56%
BT Group	205.50	+1.60	+0.79%
HSBC	1,529.00	+10.60	+0.70%
BHP Group Ltd	3,554.00	+29.00	+0.82%
Exxon Mobil	162.65	-2.46	-1.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	45.85	-0.23	-0.50%
	1530	29.20	-0.30	-1.02%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	593.10	-0.62%	71.98M
Barclays	495.35	+0.56%	38.90M
Anglo American	4,118.0	+1.25%	29.76M
Beazley	1,296.00	0.00%	24.07M
HSBC	1,529.00	+0.70%	14.32M
Shell	3,397.0	-0.37%	6.63M
AstraZeneca	12,110.0	-1.06%	1.76M

Name	Last	Chg. %	Vol.
Rapid Nutrition	3.3750	+100000.00%	0.07K
Telecom Italia	7.646	+874.01%	126.21K
Nobia AB	15.18	+738.67%	0.13K
Idex ASA	7.6800	+727.59%	3.01K
Energous Co	11.80	+610.84%	636.00
National Bank of Greece	16.555	+496.15%	0.44K
Marathon Petroleum	358.7200	+227.48%	0.63K

Name	Last	Chg. %	Vol.
Booking	214.5	-95.62%	5.61K
MindMaze Therapeutics Holding	0.17	-93.95%	794.26K
iQIYI	1.03	-91.89%	2.65K
Kala Pharma	0.81	-88.23%	2.63K
KLA Corp	178.93	-77.32%	9.94K
Inovio	1.21	-76.95%	24.65K
Soltec Power	0.83	-73.23%	0.00K

Webinars

From Beginner to Pro: Navigating Investing.com & InvestingPro Wednesday, September 9, 2026 | 15:00 BST