Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

28.03 -0.50 -1.75%

25/08 - Closed. Currency in USD

After Hours

28.00

-0.03

-0.11%

23:06:23 - Real-time Data

Type: Equity

Market: United States

Volume: 1,173,537
Bid/Ask: 0.00 / 0.00
Day's Range: 27.95 - 28.54

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

Aug 25, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16.5	0%	17.1	20.2	0	10.00	0	0%	0	0.1	0
SHOO Call 10.00 Exp: Sep 19, 2025 Last: 16.5 Chg.: 0% SymbolSHOO\|20250919\|10.00C Delta0.9543 Imp Vol3.0358 Bid17.1 Gamma0.0042 Theoretical18.65 Ask20.2 Theta-0.0412 Intrinsic Value18.03 Volume0 Vega0.0069 Time Value-1.53 Open Interest0 Rho0.0043 Delta / Theta-23.1683 SHOO Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|10.00P Delta-0.0092 Imp Vol1.87 Bid0 Gamma0.0018 Theoretical0.05 Ask0.1 Theta-0.0068 Intrinsic Value-18.03 Volume0 Vega0.0018 Time Value18.03 Open Interest0 Rho-0.0002 Delta / Theta1.3528
0	0%	14.7	17.7	0	12.50	0.06	0%	0	0.1	0
SHOO Call 12.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|12.50C Delta0.94 Imp Vol2.5072 Bid14.7 Gamma0.0064 Theoretical16.2 Ask17.7 Theta-0.0426 Intrinsic Value15.53 Volume0 Vega0.0086 Time Value-15.53 Open Interest3 Rho0.0055 Delta / Theta-22.0539 SHOO Put 12.50 Exp: Sep 19, 2025 Last: 0.06 Chg.: 0% SymbolSHOO\|20250919\|12.50P Delta-0.0116 Imp Vol1.4933 Bid0 Gamma0.0028 Theoretical0.05 Ask0.1 Theta-0.0066 Intrinsic Value-15.53 Volume0 Vega0.0022 Time Value15.59 Open Interest17 Rho-0.0002 Delta / Theta1.7461
0	0%	13	13.2	0	15.00	0.15	0%	0	0.1	0
SHOO Call 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|15.00C Delta0.9963 Imp Vol0.9387 Bid13 Gamma0.0015 Theoretical13.1 Ask13.2 Theta-0.0012 Intrinsic Value13.03 Volume0 Vega0.0007 Time Value-13.03 Open Interest0 Rho0.0035 Delta / Theta-813.2759 SHOO Put 15.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolSHOO\|20250919\|15.00P Delta-0.0146 Imp Vol1.1856 Bid0 Gamma0.0042 Theoretical0.05 Ask0.1 Theta-0.0064 Intrinsic Value-13.03 Volume0 Vega0.0027 Time Value13.18 Open Interest41 Rho-0.0003 Delta / Theta2.2699
					28.03	Price @ Aug 25, 2025 20:12 GMT
0.7	-7.89%	0.55	0.75	3	30.00	3.3	0%	2.6	2.75	0
SHOO Call 30.00 Exp: Sep 19, 2025 Last: 0.7 Chg.: -7.89% SymbolSHOO\|20250919\|30.00C Delta0.3246 Imp Vol0.4791 Bid0.55 Gamma0.102 Theoretical0.7 Ask0.75 Theta-0.0256 Intrinsic Value-1.97 Volume3 Vega0.0264 Time Value2.67 Open Interest4,086 Rho0.0058 Delta / Theta-12.692 SHOO Put 30.00 Exp: Sep 19, 2025 Last: 3.3 Chg.: 0% SymbolSHOO\|20250919\|30.00P Delta-0.6599 Imp Vol0.5157 Bid2.6 Gamma0.0967 Theoretical2.68 Ask2.75 Theta-0.0269 Intrinsic Value1.97 Volume0 Vega0.0269 Time Value1.33 Open Interest81 Rho-0.0118 Delta / Theta24.5404
0.05	0%	0.05	0.15	0	35.00	8.1	0%	7	7.2	0
SHOO Call 35.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolSHOO\|20250919\|35.00C Delta0.063 Imp Vol0.5233 Bid0.05 Gamma0.0321 Theoretical0.1 Ask0.15 Theta-0.0096 Intrinsic Value-6.97 Volume0 Vega0.0091 Time Value7.02 Open Interest789 Rho0.0011 Delta / Theta-6.579 SHOO Put 35.00 Exp: Sep 19, 2025 Last: 8.1 Chg.: 0% SymbolSHOO\|20250919\|35.00P Delta-0.8929 Imp Vol0.6345 Bid7 Gamma0.0398 Theoretical7.1 Ask7.2 Theta-0.0159 Intrinsic Value6.97 Volume0 Vega0.0134 Time Value1.13 Open Interest94 Rho-0.0142 Delta / Theta56.1282
0.15	0%	0	0.15	0	40.00	0	0%	11.4	13.1	0
SHOO Call 40.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolSHOO\|20250919\|40.00C Delta0.0378 Imp Vol0.7198 Bid0 Gamma0.0155 Theoretical0.08 Ask0.15 Theta-0.0087 Intrinsic Value-11.97 Volume0 Vega0.006 Time Value12.12 Open Interest60 Rho0.0007 Delta / Theta-4.3247 SHOO Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|40.00P Delta-0.8834 Imp Vol1.02 Bid11.4 Gamma0.0262 Theoretical12.25 Ask13.1 Theta-0.0276 Intrinsic Value11.97 Volume0 Vega0.0143 Time Value-11.97 Open Interest0 Rho-0.0163 Delta / Theta31.9568

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	5,152.99	+13.06	+0.25%
NSE All Share	141,439.75	+435.61	+0.31%
US 30	45,194.0	-88.5	-0.20%
US 500	6,429.7	-9.6	-0.15%
FTSE 100	9,272.00	-49.40	-0.53%
DAX	24,115.73	-145.86	-0.60%
South Africa Top 40	95,329.31	+0.00	+0.00%

Brent Oil	67.79	-0.43	-0.63%
Crude Oil WTI	64.33	-0.47	-0.73%
Gold	3,422.55	+5.05	+0.15%
Silver	38.705	+0.002	+0.01%
Copper	4.5195	-0.0128	-0.28%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.7520	+0.0570	+1.21%
Germany 10Y	2.7360	-0.0220	-0.80%
U.S. 10Y	4.309	+0.034	+0.80%
U.S. 5Y	3.794	+0.007	+0.18%
U.S. 2Y	3.711	-0.019	-0.51%

Fidelitybk	20.850	-0.050	-0.24%
Zenith Bank	70.00	0.00	0.00%
UBA	47.95	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	96.05	+2.05	+2.18%
Sterling Bank	7.700	+0.150	+1.99%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	28.03	-0.50	-1.75%
8060	0.129	-0.005	-3.73%
GraniteShares 3x .	66.32	0.00	0.00%
MORE SAL (E) S&P .	10,840.00	0.00	0.00%
SEI Global Assets.	23.540	+0.140	+0.60%
UOB Smart Commodi.	2.447	+0.026	+1.08%
JPMorgan Funds - .	18.030	+0.160	+0.90%
ICICI Prudential .	10.222	-0.003	-0.03%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	-0.91%	105.13M
Guaranty Trust Holding	96.05	+2.18%	25.00M
Access Holdings	27.45	+1.67%	15.69M
UBA	47.95	0.00%	14.23M
Zenith Bank	70.00	0.00%	10.18M
Aradel Holdings	510.00	-1.73%	2.66M
Julius Berger	146.10	+9.93%	2.15M

Name	Last	Chg. %	Vol.
Julius Berger	146.10	+9.93%	2.15M
Cutix	3.900	+9.86%	2.13M
Regal Insurance	1.47	+9.70%	15.85M
Veritas Kapital	2.17	+9.60%	59.57M
McNichols	3.50	+9.38%	677.72K
Nem	28.950	+8.83%	529.28K
Universal Insurance PLC	1.32	+8.20%	34.40M

Name	Last	Chg. %	Vol.
University Pre	5.540	-12.06%	681.46K
Cadbury Nig	57.85	-9.61%	660.41K
Abbey Mortgage Bank	6.55	-8.39%	254.88K
Daarcomm	1.12	-7.44%	3.04M
Austin Laz	2.71	-6.55%	2.59M
Mecure Industries	19.50	-6.02%	421.01K
Tantalizers	2.50	-5.66%	4.86M