Dark

Check out our API

SHOO
Steven Madden Ltd
stock NASDAQ

At Close

Aug 20, 2026 3:59:58 PM EDT

45.74USD-3.380%(-1.60)956,104

45.70Bid 45.80Ask 0.10Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

46.81USD-1.120%(-0.53)919

After-hours

Aug 20, 2026 4:00:30 PM EDT

45.71USD-0.066%(-0.03)196,220

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
450	18	2	39

SHOO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SHOO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SHOO Jan 15, 2027 Exp. - Max Pain @ $30.00

Puts

Calls

SHOO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0	0%	0			SHOO270115C00070000
65.00 C	1.70	+41.67%	1	3	06-09	SHOO270115C00065000
60.00 C	1.35	-12.90%	1	9	08-19	SHOO270115C00060000
55.00 C	0	0%	0			SHOO270115C00055000
50.00 C	3.20	0.00%	1	6	05-14	SHOO270115C00050000
45.00 C	4.40	-4.35%	1	2	05-11	SHOO270115C00045000
40.00 C	9.93	-14.69%	2	7	07-31	SHOO270115C00040000
35.00 C	5.40	-11.48%	2	2	03-30	SHOO270115C00035000
30.00 C	18.80	-2.13%	11	439	08-12	SHOO270115C00030000
25.00 C	0	0%	0			SHOO270115C00025000
22.50 C	0	0%	0			SHOO270115C00022500
20.00 C	0	0%	0			SHOO270115C00020000
17.50 C	0	0%	0			SHOO270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			SHOO270115P00070000
65.00 P	21.40	0%	4	2	01-27	SHOO270115P00065000
60.00 P	0	0%	0			SHOO270115P00060000
55.00 P	0	0%	0			SHOO270115P00055000
50.00 P	0	0%	0			SHOO270115P00050000
45.00 P	3.90	+2.63%	5	21	08-18	SHOO270115P00045000
40.00 P	2.80	-62.91%	11	12	07-30	SHOO270115P00040000
35.00 P	1.70	-33.33%	1	3	07-30	SHOO270115P00035000
30.00 P	0	0%	0			SHOO270115P00030000
25.00 P	0	0%	0			SHOO270115P00025000
22.50 P	0	0%	0			SHOO270115P00022500
20.00 P	0.80	0%	1	1	05-06	SHOO270115P00020000
17.50 P	0.65	-7.14%	1	2	05-06	SHOO270115P00017500

Share