Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

42.30 +0.31 +0.74%

03/09 - Closed. Currency in USD

Pre Market

42.68

+0.38

+0.90%

13:04:52 - Real-time Data

Type: Equity

Market: United States

Volume: 1,384,210
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 20:13 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 Delta0.9982 Imp Vol1.5737 Bid23.4 Gamma0.0004 Theoretical24.9 Ask26.1 Theta-0.0021 Intrinsic Value24.8 Volume0 Vega0.0004 Time Value-24.8 Open Interest0 Rho0.0027 Delta / Theta-468.2106 SHOO Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|17.50P Delta-0.0248 Imp Vol2.5637 Bid0 Gamma0.0026 Theoretical0.25 Ask0.5 Theta-0.0425 Intrinsic Value-24.8 Volume0 Vega0.005 Time Value24.8 Open Interest1 Rho-0.0005 Delta / Theta0.5824
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 Delta0.9981 Imp Vol1.3205 Bid20.9 Gamma0.0005 Theoretical22.4 Ask23.6 Theta-0.0019 Intrinsic Value22.3 Volume0 Vega0.0004 Time Value-22.3 Open Interest1 Rho0.0036 Delta / Theta-528.6796 SHOO Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|20.00P Delta-0.0288 Imp Vol2.2159 Bid0 Gamma0.0035 Theoretical0.25 Ask0.5 Theta-0.0417 Intrinsic Value-22.3 Volume0 Vega0.0057 Time Value22.3 Open Interest1 Rho-0.0006 Delta / Theta0.6909
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 Delta0.9981 Imp Vol1.0883 Bid18.7 Gamma0.0005 Theoretical19.9 Ask21 Theta-0.0016 Intrinsic Value19.8 Volume0 Vega0.0004 Time Value-19.8 Open Interest0 Rho0.0057 Delta / Theta-643.1179 SHOO Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|22.50P Delta-0.0335 Imp Vol1.9093 Bid0 Gamma0.0045 Theoretical0.25 Ask0.5 Theta-0.0406 Intrinsic Value-19.8 Volume0 Vega0.0064 Time Value19.8 Open Interest1 Rho-0.0006 Delta / Theta0.8232
					42.3	Price @ Sep 03, 2026 20:13 GMT
0.5	0%	0.2	0.55	1,000	45.00	0	0%	3	3.4	0
SHOO Call 45.00 Exp: Sep 18, 2026 Last: 0.5 Chg.: 0% SymbolSHOO\|20260918\|45.00C Delta0.2194 Imp Vol0.3591 Bid0.2 Gamma0.0958 Theoretical0.38 Ask0.55 Theta-0.0308 Intrinsic Value-2.7 Volume1,000 Vega0.0254 Time Value3.2 Open Interest324 Rho0.0037 Delta / Theta-7.1268 SHOO Put 45.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|45.00P Delta-0.7266 Imp Vol0.4504 Bid3 Gamma0.0862 Theoretical3.2 Ask3.4 Theta-0.0415 Intrinsic Value2.7 Volume0 Vega0.0285 Time Value-2.7 Open Interest102 Rho-0.0112 Delta / Theta17.5132
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 Delta0.0569 Imp Vol0.4969 Bid0 Gamma0.0268 Theoretical0.1 Ask0.2 Theta-0.0164 Intrinsic Value-7.7 Volume0 Vega0.0098 Time Value7.7 Open Interest4,417 Rho0.001 Delta / Theta-3.4773 SHOO Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|50.00P Delta-0.8472 Imp Vol0.7396 Bid7.2 Gamma0.0373 Theoretical8.05 Ask8.9 Theta-0.0481 Intrinsic Value7.7 Volume0 Vega0.0202 Time Value-7.7 Open Interest36 Rho-0.0131 Delta / Theta17.6137
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 Delta0.0852 Imp Vol0.8775 Bid0 Gamma0.0207 Theoretical0.28 Ask0.55 Theta-0.0393 Intrinsic Value-12.7 Volume0 Vega0.0134 Time Value12.7 Open Interest30 Rho0.0014 Delta / Theta-2.1668 SHOO Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260918\|55.00P Delta-0.9154 Imp Vol0.8796 Bid11.7 Gamma0.0206 Theoretical12.85 Ask14 Theta-0.0369 Intrinsic Value12.7 Volume0 Vega0.0132 Time Value-12.7 Open Interest0 Rho-0.0134 Delta / Theta24.7838
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 04, 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	9,085.05	+33.91	+0.37%
NSE All Share	247,193.04	+804.82	+0.33%
US 30	53,598.2	-87.3	-0.16%
US 500	7,742.8	-4.8	-0.06%
FTSE 100	10,827.82	-3.70	-0.03%
DAX	26,091.24	+83.67	+0.32%
South Africa Top 40	109,943.09	+665.91	+0.61%

Brent Oil	94.86	-0.66	-0.69%
Crude Oil WTI	90.46	-0.84	-0.92%
Gold	4,511.24	-28.66	-0.63%
Silver	67.451	-0.253	-0.37%
Copper	6.6633	-0.0012	-0.02%
London Cocoa	4,407.00	-77.00	-1.72%
London Wheat	215.50	-3.75	-1.71%

Nigeria 10Y	17.115	0.00	0.00%
Nigeria 2Y	16.992	0.000	0.00%
U.K. 10Y	5.1378	-0.0005	-0.01%
Germany 10Y	3.3400	-0.0113	-0.34%
U.S. 10Y	4.753	-0.009	-0.19%
U.S. 5Y	4.518	+0.009	+0.20%
U.S. 2Y	4.349	+0.015	+0.35%

Fidelitybk	19.900	+0.400	+2.05%
Zenith Bank	128.80	+1.30	+1.02%
UBA	45.95	-0.05	-0.11%
First HoldCo	149.90	-0.05	-0.03%
Guaranty Trust Holding	132.60	-0.10	-0.08%
Sterling Bank	7.550	-0.250	-3.21%
Dangote Cement	1,021.00	-13.00	-1.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	42.30	+0.31	+0.74%
	Leverage Shares 2.	12.65	-0.13	-1.02%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	1.98	+2.06%	1.45B
UBA	45.90	-0.22%	103.45M
Zenith Bank	128.80	+1.02%	14.72M
Guaranty Trust Holding	132.60	-0.08%	7.83M
Dangote Cement	1,015.50	-1.79%	1.59M
MTN Nigeria	811.90	+0.48%	1.26M
Aradel Holdings	1,486.80	+2.54%	995.49K

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	7.70	+10.00%	352.92K
Royalex	1.10	+10.00%	1.80M
Chapel Hill Denham Management	162.40	+9.95%	84.44K
Chellarams	10.65	+9.79%	25.10K
Daarcomm	1.70	+9.68%	3.38M
Morison Industries	11.40	+9.62%	6.62K
Airtel Africa	6,801.00	+7.95%	4.20K

Name	Last	Chg. %	Vol.
Conoil	189.00	-10.00%	10.06K
Okomu Oil Palm	1,276.20	-10.00%	7.73K
Presco	1,840.80	-10.00%	20.74K
Eunisell Interlinked	170.100	-10.00%	815.00
Total Nig	518.40	-10.00%	1.71K
Vitafoam Nig	174.60	-10.00%	17.40K
Haldane McCall	3.60	-10.00%	651.33K