Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.95 -0.04 -0.10%

17:20:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 271,103
Bid/Ask: 0.00 / 0.00
Day's Range: 41.44 - 42.67

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 03, 2026 16:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	23.4	26.1	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 Delta0.9858 Imp Vol2.1912 Bid23.4 Gamma0.0019 Theoretical24.75 Ask26.1 Theta-0.0217 Intrinsic Value24.51 Volume0 Vega0.003 Time Value-24.51 Open Interest0 Rho0.0047 Delta / Theta-45.4201 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.025 Imp Vol2.5513 Bid0 Gamma0.0027 Theoretical0.25 Ask0.5 Theta-0.0424 Intrinsic Value-24.51 Volume0 Vega0.005 Time Value24.51 Open Interest1 Rho-0.0005 Delta / Theta0.5897
0	0%	20.9	23.6	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 Delta0.9837 Imp Vol1.8799 Bid20.9 Gamma0.0025 Theoretical22.25 Ask23.6 Theta-0.0211 Intrinsic Value22.01 Volume0 Vega0.0034 Time Value-22.01 Open Interest1 Rho0.0055 Delta / Theta-46.5802 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0291 Imp Vol2.2033 Bid0 Gamma0.0035 Theoretical0.25 Ask0.5 Theta-0.0416 Intrinsic Value-22.01 Volume0 Vega0.0057 Time Value22.01 Open Interest1 Rho-0.0006 Delta / Theta0.7003
0	0%	18.7	21	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 Delta0.9702 Imp Vol1.8157 Bid18.7 Gamma0.0044 Theoretical19.85 Ask21 Theta-0.0345 Intrinsic Value19.51 Volume0 Vega0.0057 Time Value-19.51 Open Interest0 Rho0.0068 Delta / Theta-28.0889 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.0339 Imp Vol1.8963 Bid0 Gamma0.0046 Theoretical0.25 Ask0.5 Theta-0.0405 Intrinsic Value-19.51 Volume0 Vega0.0064 Time Value19.51 Open Interest1 Rho-0.0006 Delta / Theta0.8354
					42.01	Price @ Sep 03, 2026 16:13 GMT
0	0%	0.2	0.7	0	45.00	0	0%	3.2	3.6	0
SHOO Call 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00C Delta0.23 Imp Vol0.4099 Bid0.2 Gamma0.0867 Theoretical0.45 Ask0.7 Theta-0.0358 Intrinsic Value-2.99 Volume0 Vega0.0259 Time Value2.99 Open Interest324 Rho0.0038 Delta / Theta-6.4179 SHOO Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00P Delta-0.7442 Imp Vol0.4568 Bid3.2 Gamma0.0826 Theoretical3.4 Ask3.6 Theta-0.0404 Intrinsic Value2.99 Volume0 Vega0.0274 Time Value-2.99 Open Interest102 Rho-0.0113 Delta / Theta18.4299
0	0%	0	0.2	0	50.00	0	0%	7.2	8.9	0
SHOO Call 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00C Delta0.0559 Imp Vol0.5113 Bid0 Gamma0.0258 Theoretical0.1 Ask0.2 Theta-0.0165 Intrinsic Value-7.99 Volume0 Vega0.0096 Time Value7.99 Open Interest4,417 Rho0.0009 Delta / Theta-3.3868 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.9053 Imp Vol0.6149 Bid7.2 Gamma0.0323 Theoretical8.05 Ask8.9 Theta-0.0278 Intrinsic Value7.99 Volume0 Vega0.0143 Time Value-7.99 Open Interest36 Rho-0.0122 Delta / Theta32.6181
0	0%	0	0.55	0	55.00	0	0%	11.7	14	0
SHOO Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00C Delta0.0844 Imp Vol0.8933 Bid0 Gamma0.0203 Theoretical0.28 Ask0.55 Theta-0.0395 Intrinsic Value-12.99 Volume0 Vega0.0132 Time Value12.99 Open Interest30 Rho0.0013 Delta / Theta-2.1363 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.99 Imp Vol0.587 Bid11.7 Gamma0.0054 Theoretical12.86 Ask14 Theta-0.0035 Intrinsic Value12.99 Volume0 Vega0.0021 Time Value-12.99 Open Interest0 Rho-0.005 Delta / Theta282.6229
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 03, 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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,051.14	+15.83	+0.18%
NSE All Share	246,388.22	+368.41	+0.15%
US 30	53,660.0	+598.5	+1.13%
US 500	7,743.6	+76.9	+1.00%
FTSE 100	10,831.52	+75.07	+0.70%
DAX	26,007.57	+168.24	+0.65%
South Africa Top 40	109,277.18	+1547.09	+1.44%

Brent Oil	95.44	-0.19	-0.20%
Crude Oil WTI	91.23	+0.22	+0.24%
Gold	4,540.76	+126.16	+2.86%
Silver	67.791	+2.328	+3.56%
Copper	6.6498	+0.0568	+0.86%
London Cocoa	4,484.00	-222.00	-4.72%
London Wheat	219.25	+2.75	+1.27%

Nigeria 10Y	17.115	0.000	0.00%
Nigeria 2Y	16.996	+0.000	+0.00%
U.K. 10Y	5.1425	+0.0042	+0.08%
Germany 10Y	3.3473	-0.0040	-0.12%
U.S. 10Y	4.740	-0.054	-1.13%
U.S. 5Y	4.493	-0.059	-1.30%
U.S. 2Y	4.330	-0.056	-1.28%

Fidelitybk	19.500	-0.500	-2.50%
Zenith Bank	127.50	+0.40	+0.31%
UBA	46.00	-0.50	-1.08%
First HoldCo	149.95	+0.05	+0.03%
Guaranty Trust Holding	132.70	-0.30	-0.23%
Sterling Bank	7.800	-0.050	-0.64%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	41.95	-0.04	-0.10%
	FDR	2.35	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.00	-1.08%	113.26M
Guaranty Trust Holding	132.70	-0.23%	34.25M
Zenith Bank	127.50	+0.31%	11.86M
First HoldCo	149.95	+0.03%	8.61M
MTN Nigeria	808.00	+0.12%	4.48M
Aradel Holdings	1,450.00	-5.84%	1.43M
Seplat Petroleum	13,552.60	+10.00%	194.16K

Name	Last	Chg. %	Vol.
Seplat Petroleum	13,552.60	+10.00%	194.16K
UPDC REIT	13.90	+9.88%	583.26K
Learn Africa	8.650	+9.49%	2.12M
Regal Insurance	0.88	+4.76%	1.30M
Jaiz Bank	8.65	+4.22%	10.47M
Coronation Insurance	2.49	+4.18%	20.58M
UPDC	3.65	+2.82%	788.46K

Name	Last	Chg. %	Vol.
Rtbriscoe	9.90	-10.00%	1.12M
Critical	2.56	-9.86%	11.24M
Sovereign Trust Insurance Plc	2.04	-9.73%	21.21M
Abbey Mortgage Bank	7.00	-9.68%	1.50M
Daarcomm	1.55	-8.28%	1.31M
Nascon	161.40	-8.03%	1.68M
Aradel Holdings	1,450.00	-5.84%	1.43M