Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

44.23 +0.83 +1.91%

24/09 - Closed. Currency in USD

Pre Market

44.97

+0.74

+1.67%

9:00:21 - Real-time Data

Type: Equity

Market: United States

Volume: 832,906
Bid/Ask: 0.00 / 0.00
Day's Range: 42.94 - 44.39

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

Sep 24, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.7	33.6	0	12.50	0	0%	0	0.5	0
SHOO Call 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|12.50C Delta0.9985 Imp Vol1.889 Bid29.7 Gamma0.0002 Theoretical31.69 Ask33.6 Theta-0.0018 Intrinsic Value31.73 Volume0 Vega0.0004 Time Value-31.73 Open Interest0 Rho0.0022 Delta / Theta-567.3187 SHOO Put 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|12.50P Delta-0.0169 Imp Vol2.9174 Bid0 Gamma0.0013 Theoretical0.25 Ask0.5 Theta-0.0301 Intrinsic Value-31.73 Volume0 Vega0.0045 Time Value31.73 Open Interest1 Rho-0.0006 Delta / Theta0.5611
0	0%	27.2	31.1	0	15.00	0	0%	0	0.5	0
SHOO Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|15.00C Delta0.9984 Imp Vol1.5953 Bid27.2 Gamma0.0003 Theoretical29.19 Ask31.1 Theta-0.0016 Intrinsic Value29.23 Volume0 Vega0.0005 Time Value-29.23 Open Interest0 Rho0.003 Delta / Theta-617.0328 SHOO Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|15.00P Delta-0.0198 Imp Vol2.521 Bid0 Gamma0.0018 Theoretical0.25 Ask0.5 Theta-0.0298 Intrinsic Value-29.23 Volume0 Vega0.0052 Time Value29.23 Open Interest0 Rho-0.0006 Delta / Theta0.6653
0	0%	24.7	28.6	0	17.50	0	0%	0	0.5	0
SHOO Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|17.50C Delta0.9983 Imp Vol1.344 Bid24.7 Gamma0.0003 Theoretical26.69 Ask28.6 Theta-0.0014 Intrinsic Value26.73 Volume0 Vega0.0005 Time Value-26.73 Open Interest0 Rho0.0041 Delta / Theta-695.6648 SHOO Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|17.50P Delta-0.0231 Imp Vol2.1896 Bid0 Gamma0.0023 Theoretical0.25 Ask0.5 Theta-0.0294 Intrinsic Value-26.73 Volume0 Vega0.0059 Time Value26.73 Open Interest0 Rho-0.0007 Delta / Theta0.7842
					44.23	Price @ Sep 24, 2026 20:13 GMT
1.45	0%	1.35	1.6	0	45.00	0	0%	2	2.3	0
SHOO Call 45.00 Exp: Oct 16, 2026 Last: 1.45 Chg.: 0% SymbolSHOO\|20261016\|45.00C Delta0.4541 Imp Vol0.4199 Bid1.35 Gamma0.0869 Theoretical1.48 Ask1.6 Theta-0.0419 Intrinsic Value-0.77 Volume0 Vega0.0429 Time Value2.22 Open Interest8,658 Rho0.0112 Delta / Theta-10.8296 SHOO Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|45.00P Delta-0.5507 Imp Vol0.399 Bid2 Gamma0.0916 Theoretical2.15 Ask2.3 Theta-0.0376 Intrinsic Value0.77 Volume0 Vega0.0429 Time Value-0.77 Open Interest36 Rho-0.0135 Delta / Theta14.6643
0	0%	0.25	0.6	0	50.00	0	0%	5.8	7.4	0
SHOO Call 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|50.00C Delta0.1629 Imp Vol0.4792 Bid0.25 Gamma0.0473 Theoretical0.42 Ask0.6 Theta-0.0294 Intrinsic Value-5.77 Volume0 Vega0.0267 Time Value5.77 Open Interest95 Rho0.0041 Delta / Theta-5.5362 SHOO Put 50.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|50.00P Delta-0.7694 Imp Vol0.6167 Bid5.8 Gamma0.0456 Theoretical6.6 Ask7.4 Theta-0.0442 Intrinsic Value5.77 Volume0 Vega0.0329 Time Value-5.77 Open Interest1 Rho-0.0186 Delta / Theta17.4226
0	0%	0	0.65	0	55.00	0	0%	9.8	12.9	0
SHOO Call 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|55.00C Delta0.1022 Imp Vol0.6575 Bid0 Gamma0.025 Theoretical0.33 Ask0.65 Theta-0.0291 Intrinsic Value-10.77 Volume0 Vega0.0193 Time Value10.77 Open Interest2,380 Rho0.0025 Delta / Theta-3.5112 SHOO Put 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261016\|55.00P Delta-0.8534 Imp Vol0.7779 Bid9.8 Gamma0.0274 Theoretical11.35 Ask12.9 Theta-0.0416 Intrinsic Value10.77 Volume0 Vega0.0248 Time Value-10.77 Open Interest0 Rho-0.0205 Delta / Theta20.5224

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:

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 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	9,288.24	+9.27	+0.10%
NSE All Share	252,440.68	+290.69	+0.12%
US 30	51,457.6	+107.7	+0.21%
US 500	7,725.5	+21.3	+0.28%
FTSE 100	10,697.43	+17.44	+0.16%
DAX	25,409.77	+153.85	+0.61%
South Africa Top 40	103,411.54	-411.60	-0.40%

Brent Oil	105.62	-0.98	-0.92%
Crude Oil WTI	93.01	-1.60	-1.69%
Gold	4,341.30	+43.30	+1.01%
Silver	65.350	+1.348	+2.11%
Copper	6.7875	-0.0025	-0.04%
London Cocoa	4,183.00	+55.00	+1.33%
London Wheat	207.50	-0.75	-0.36%

Nigeria 10Y	16.258	0.000	0.00%
Nigeria 2Y	16.282	0.000	0.00%
U.K. 10Y	5.3682	-0.0169	-0.31%
Germany 10Y	3.6060	-0.0049	-0.14%
U.S. 10Y	5.177	+0.014	+0.27%
U.S. 5Y	5.032	+0.005	+0.10%
U.S. 2Y	4.893	-0.002	-0.04%

Fidelitybk	20.750	-0.100	-0.48%
Zenith Bank	134.00	-0.20	-0.15%
UBA	45.50	-0.05	-0.11%
First HoldCo	157.20	-7.80	-4.73%
Guaranty Trust Holding	137.50	+0.50	+0.36%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	44.23	+0.83	+1.91%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	134.00	-0.15%	4.03M
Lafarge Africa	359.90	+0.08%	3.82M
MTN Nigeria	862.80	+0.91%	2.79M
Guaranty Trust Holding	137.50	+0.36%	2.60M
UAC Of Nigeria	176.85	+2.82%	2.26M
Aradel Holdings	1,495.00	-2.29%	389.10K
Seplat Petroleum	16,150.00	+0.94%	22.30K

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	2.86	+10.00%	15.08K
Chapel Hill Denham Management	162.40	+9.95%	6.96K
University Pre	5.000	+9.89%	206.22K
Chellarams	10.65	+9.79%	3.12K
Critical	3.26	+9.76%	5.81M
Coronation Insurance	2.39	+8.64%	2.60M
Rtbriscoe	10.50	+7.69%	571.39K

Name	Last	Chg. %	Vol.
Transcorp Power	160.20	-10.00%	112.22K
Conoil	189.00	-10.00%	2.03K
Presco	1,840.80	-10.00%	4.22K
Total Nig	518.40	-10.00%	202.25K
Eunisell Interlinked	170.100	-10.00%	0.19K
Vitafoam Nig	174.60	-10.00%	7.51K
Ncr Nigeria	145.10	-9.99%	1.06K