Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

38.21 -0.17 -0.44%

07/11 - Closed. Currency in USD

After Hours

38.21

0.01

0.03%

0:23:56 - Real-time Data

Type: Equity

Market: United States

Volume: 1,315,179
Bid/Ask: 0.00 / 0.00
Day's Range: 37.39 - 39.39

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

Nov 07, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.6	22.1	0	17.50	0	0%	0	0.75	0
SHOO Call 17.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|17.50C Delta0 Imp Vol0 Bid18.6 Gamma0 Theoretical0 Ask22.1 Theta0 Intrinsic Value20.68 Volume0 Vega0 Time Value-20.68 Open Interest0 Rho0 Delta / Theta0 SHOO Put 17.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|17.50P Delta-0.0582 Imp Vol3.1251 Bid0 Gamma0.005 Theoretical0.75 Ask0.75 Theta-0.0962 Intrinsic Value-20.68 Volume0 Vega0.0086 Time Value20.68 Open Interest0 Rho-0.001 Delta / Theta0.6051
0	0%	17.1	19.6	0	20.00	0	0%	0	0.75	0
SHOO Call 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|20.00C Delta0.9479 Imp Vol2.3302 Bid17.1 Gamma0.0061 Theoretical18.35 Ask19.6 Theta-0.0651 Intrinsic Value18.18 Volume0 Vega0.0078 Time Value-18.18 Open Interest0 Rho0.0055 Delta / Theta-14.5614 SHOO Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|20.00P Delta-0.0687 Imp Vol2.6688 Bid0 Gamma0.0067 Theoretical0.75 Ask0.75 Theta-0.0934 Intrinsic Value-18.18 Volume0 Vega0.0098 Time Value18.18 Open Interest0 Rho-0.0012 Delta / Theta0.7351
0	0%	14.6	16.4	0	22.50	0	0%	0	0.75	0
SHOO Call 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|22.50C Delta0.977 Imp Vol1.4274 Bid14.6 Gamma0.005 Theoretical15.5 Ask16.4 Theta-0.0203 Intrinsic Value15.68 Volume0 Vega0.004 Time Value-15.68 Open Interest0 Rho0.0066 Delta / Theta-48.1369 SHOO Put 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|22.50P Delta-0.081 Imp Vol2.266 Bid0 Gamma0.0089 Theoretical0.75 Ask0.75 Theta-0.0899 Intrinsic Value-15.68 Volume0 Vega0.0111 Time Value15.68 Open Interest0 Rho-0.0013 Delta / Theta0.9005
					38.18	Price @ Nov 07, 2025 20:13 GMT
0.74	-7.5%	0.65	1.15	106	40.00	7	0%	2.6	3.1	0
SHOO Call 40.00 Exp: Nov 21, 2025 Last: 0.74 Chg.: -7.5% SymbolSHOO\|20251121\|40.00C Delta0.3158 Imp Vol0.5144 Bid0.65 Gamma0.0931 Theoretical0.74 Ask1.15 Theta-0.0489 Intrinsic Value-1.82 Volume106 Vega0.0264 Time Value2.56 Open Interest8,608 Rho0.0043 Delta / Theta-6.4532 SHOO Put 40.00 Exp: Nov 21, 2025 Last: 7 Chg.: 0% SymbolSHOO\|20251121\|40.00P Delta-0.6794 Imp Vol0.5272 Bid2.6 Gamma0.0916 Theoretical2.85 Ask3.1 Theta-0.0487 Intrinsic Value1.82 Volume0 Vega0.0265 Time Value5.18 Open Interest4 Rho-0.009 Delta / Theta13.9384
0.13	0%	0.1	0.75	0	45.00	0	0%	6.4	8	0
SHOO Call 45.00 Exp: Nov 21, 2025 Last: 0.13 Chg.: 0% SymbolSHOO\|20251121\|45.00C Delta0.1503 Imp Vol0.7858 Bid0.1 Gamma0.04 Theoretical0.43 Ask0.75 Theta-0.0488 Intrinsic Value-6.82 Volume0 Vega0.0173 Time Value6.95 Open Interest5,016 Rho0.002 Delta / Theta-3.0773 SHOO Put 45.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20251121\|45.00P Delta-0.9332 Imp Vol0.5677 Bid6.4 Gamma0.0311 Theoretical7.2 Ask8 Theta-0.018 Intrinsic Value6.82 Volume0 Vega0.0095 Time Value-6.82 Open Interest0 Rho-0.0095 Delta / Theta51.9704

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	5,481.56	-17.54	-0.32%
NSE All Share	149,524.81	-501.74	-0.33%
US 30	47,057.4	+143.8	+0.31%
US 500	6,740.5	+20.1	+0.30%
FTSE 100	9,682.57	-53.21	-0.55%
DAX	23,569.96	-164.06	-0.69%
South Africa Top 40	101,451.33	-1229.90	-1.20%

Brent Oil	63.63	+0.25	+0.39%
Crude Oil WTI	59.75	+0.32	+0.54%
Gold	4,009.80	+18.80	+0.47%
Silver	48.143	+0.193	+0.40%
Copper	4.9570	-0.0105	-0.21%
London Cocoa	4,322.00	-112.00	-2.53%
London Wheat	164.00	-1.95	-1.18%

Nigeria 10Y	15.582	+0.001	+0.01%
Nigeria 2Y	15.918	+0.097	+0.61%
U.K. 10Y	4.4680	+0.0310	+0.70%
Germany 10Y	2.6676	+0.0100	+0.38%
U.S. 10Y	4.093	0.000	0.00%
U.S. 5Y	3.680	-0.009	-0.24%
U.S. 2Y	3.557	-0.009	-0.25%

Fidelitybk	18.700	-0.050	-0.27%
Zenith Bank	60.00	+0.10	+0.17%
UBA	40.00	-1.00	-2.44%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	85.00	-0.50	-0.58%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	38.21	-0.17	-0.44%
Amundi Floating R.	133.99	+0.12	+0.09%
SLX	8.680	-0.730	-7.76%
Valkyrie Bitcoin .	55.09	-1.46	-2.58%
Amundi Pi¹ D	4.844	0.000	0.00%
GFM	188.00	+2.00	+1.08%

Market Movers

Name	Last	Chg. %	Vol.
Wema Bank	18.85	-2.08%	90.88M
Zenith Bank	60.00	+0.17%	22.46M
Guaranty Trust Holding	85.00	-0.58%	10.69M
Guinness Nigeria	176.70	+3.94%	9.71M
MTN Nigeria	477.00	0.00%	2.37M
Dangote Cement	660.00	0.00%	1.77M
Aradel Holdings	717.50	0.00%	1.25M

Name	Last	Chg. %	Vol.
Ncr Nigeria	19.35	+9.94%	156.66K
McNichols	3.02	+9.82%	3.09M
Eunisell Interlinked	70.900	+9.24%	1.20M
Deap Capital Management Trust	1.73	+8.81%	1.48M
Ellah Lakes	11.75	+8.29%	14.29M
Rtbriscoe	3.40	+7.94%	237.29K
Mutual Benefits Assurance	3.74	+6.86%	6.38M

Name	Last	Chg. %	Vol.
Berger Paints	35.10	-10.00%	686.38K
Cileasing	5.03	-9.86%	1.76M
Mecure Industries	27.70	-9.77%	366.68K
Champion Brew	13.00	-9.72%	1.47M
Initiates	10.75	-9.66%	8.05M
International Energy Insurance	2.44	-9.63%	849.54K
Multverse	11.75	-9.62%	456.31K