Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.19 -0.04 -0.10%

13/02 - Closed. Currency in USD

After Hours

39.19

-0.01

-0.03%

22:42:32 - Real-time Data

Type: Equity

Market: United States

Volume: 1,575,523
Bid/Ask: 0.00 / 0.00
Day's Range: 37.96 - 39.54

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

Feb 15, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.1	23.6	0	17.50	0	0%	0	0.95	0
SHOO Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|17.50C Delta0.9786 Imp Vol3.4837 Bid20.1 Gamma0.0029 Theoretical21.85 Ask23.6 Theta-0.0739 Intrinsic Value21.69 Volume0 Vega0.0026 Time Value-21.69 Open Interest0 Rho0.002 Delta / Theta-13.2344 SHOO Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|17.50P Delta-0.0622 Imp Vol5.2411 Bid0 Gamma0.0047 Theoretical0.95 Ask0.95 Theta-0.2688 Intrinsic Value-21.69 Volume0 Vega0.0062 Time Value21.69 Open Interest0 Rho-0.0005 Delta / Theta0.2315
0	0%	17.2	20.2	0	20.00	0.4	0%	0	0.95	0
SHOO Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|20.00C Delta0 Imp Vol0 Bid17.2 Gamma0 Theoretical0 Ask20.2 Theta0 Intrinsic Value19.19 Volume0 Vega0 Time Value-19.19 Open Interest0 Rho0 Delta / Theta0 SHOO Put 20.00 Exp: Feb 20, 2026 Last: 0.4 Chg.: 0% SymbolSHOO\|20260220\|20.00P Delta-0.0731 Imp Vol4.509 Bid0 Gamma0.0061 Theoretical0.95 Ask0.95 Theta-0.2618 Intrinsic Value-19.19 Volume0 Vega0.007 Time Value19.59 Open Interest2 Rho-0.0006 Delta / Theta0.2791
0	0%	15.2	17.9	0	22.50	0	0%	0	1	0
SHOO Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|22.50C Delta0 Imp Vol0 Bid15.2 Gamma0 Theoretical0 Ask17.9 Theta0 Intrinsic Value16.69 Volume0 Vega0 Time Value-16.69 Open Interest0 Rho0 Delta / Theta0 SHOO Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|22.50P Delta-0.0878 Imp Vol3.9277 Bid0 Gamma0.0081 Theoretical1 Ask1 Theta-0.262 Intrinsic Value-16.69 Volume0 Vega0.008 Time Value16.69 Open Interest0 Rho-0.0007 Delta / Theta0.3352
					39.19	Price @ Feb 15, 2026 21:03 GMT
0.8	0%	0.4	0.85	0	40.00	2.34	17%	1.4	1.7	17
SHOO Call 40.00 Exp: Feb 20, 2026 Last: 0.8 Chg.: 0% SymbolSHOO\|20260220\|40.00C Delta0.3831 Imp Vol0.4808 Bid0.4 Gamma0.158 Theoretical0.63 Ask0.85 Theta-0.0774 Intrinsic Value-0.81 Volume0 Vega0.0192 Time Value1.61 Open Interest253 Rho0.0024 Delta / Theta-4.9506 SHOO Put 40.00 Exp: Feb 20, 2026 Last: 2.34 Chg.: 17% SymbolSHOO\|20260220\|40.00P Delta-0.6005 Imp Vol0.5452 Bid1.4 Gamma0.1411 Theoretical1.55 Ask1.7 Theta-0.0872 Intrinsic Value0.81 Volume17 Vega0.0194 Time Value1.53 Open Interest402 Rho-0.0035 Delta / Theta6.8898
0.16	0%	0	0.75	0	45.00	1.5	0%	4.9	7.2	0
SHOO Call 45.00 Exp: Feb 20, 2026 Last: 0.16 Chg.: 0% SymbolSHOO\|20260220\|45.00C Delta0.2212 Imp Vol1.2676 Bid0 Gamma0.0466 Theoretical0.75 Ask0.75 Theta-0.1579 Intrinsic Value-5.81 Volume0 Vega0.0149 Time Value5.97 Open Interest2,108 Rho0.0013 Delta / Theta-1.4008 SHOO Put 45.00 Exp: Feb 20, 2026 Last: 1.5 Chg.: 0% SymbolSHOO\|20260220\|45.00P Delta-0.8795 Imp Vol0.8771 Bid4.9 Gamma0.0456 Theoretical6.05 Ask7.2 Theta-0.0721 Intrinsic Value5.81 Volume0 Vega0.0101 Time Value-4.31 Open Interest346 Rho-0.0049 Delta / Theta12.2041
0.2	0%	0	0.95	0	50.00	0	0%	10	12.1	0
SHOO Call 50.00 Exp: Feb 20, 2026 Last: 0.2 Chg.: 0% SymbolSHOO\|20260220\|50.00C Delta0.1964 Imp Vol1.9395 Bid0 Gamma0.0284 Theoretical0.95 Ask0.95 Theta-0.2251 Intrinsic Value-10.81 Volume0 Vega0.0139 Time Value11.01 Open Interest1,123 Rho0.0011 Delta / Theta-0.8726 SHOO Put 50.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20260220\|50.00P Delta-0.9123 Imp Vol1.32 Bid10 Gamma0.0241 Theoretical11.05 Ask12.1 Theta-0.086 Intrinsic Value10.81 Volume0 Vega0.008 Time Value-10.81 Open Interest0 Rho-0.0054 Delta / Theta10.6039

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	6,596.26	+136.77	+2.12%
NSE All Share	182,313.08	+3687.45	+2.06%
US 30	49,549.3	+48.4	+0.10%
US 500	6,842.7	+6.5	+0.10%
FTSE 100	10,446.35	+43.91	+0.42%
DAX	24,914.88	+62.19	+0.25%
South Africa Top 40	112,558.10	-1659.30	-1.45%

Brent Oil	67.72	-0.03	-0.04%
Crude Oil WTI	62.73	-0.02	-0.03%
Gold	5,009.41	-36.89	-0.73%
Silver	75.245	-2.719	-3.49%
Copper	5.7463	-0.0567	-0.98%
London Cocoa	2,565.00	-45.00	-1.72%
London Wheat	163.60	-0.70	-0.43%

Nigeria 10Y	16.540	+0.001	+0.01%
Nigeria 2Y	16.046	+0.001	+0.01%
U.K. 10Y	4.4180	-0.0360	-0.81%
Germany 10Y	2.7573	-0.0197	-0.71%
U.S. 10Y	4.043	-0.009	-0.22%
U.S. 5Y	3.609	-0.059	-1.61%
U.S. 2Y	3.410	-0.056	-1.62%

Fidelitybk	20.900	+0.900	+4.50%
Zenith Bank	81.40	+3.40	+4.36%
UBA	48.30	+0.80	+1.68%
First HoldCo	48.15	+0.15	+0.31%
Guaranty Trust Holding	112.00	+5.00	+4.67%
Sterling Bank	7.950	+0.250	+3.25%
Dangote Cement	726.30	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHOO	39.19	-0.04	-0.10%
	Avantis Internati.	107.66	+0.34	+0.32%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	48.15	+0.31%	106.34M
Zenith Bank	81.40	+4.36%	72.60M
Guaranty Trust Holding	112.00	+4.67%	45.04M
Presco	1,900.00	+6.74%	4.44M
Aradel Holdings	997.00	+0.61%	3.05M
Nestle Nigeria	2,662.00	+10.00%	1.39M
Seplat Petroleum	8,400.00	+3.61%	473.81K

Name	Last	Chg. %	Vol.
Nestle Nigeria	2,662.00	+10.00%	1.39M
Cornerst	6.38	+10.00%	3.45M
Union Dicon Salt	20.90	+10.00%	1.37M
Infinity Trust Mortgage Bank	9.90	+10.00%	222.87K
McNichols	7.70	+10.00%	12.34M
Okomu Oil Palm	1,327.00	+9.99%	276.08K
Rtbriscoe	17.42	+9.97%	4.96M

Name	Last	Chg. %	Vol.
Skyway Aviation Handling Company	135.00	-10.00%	206.26K
Guinness Nigeria	315.00	-9.97%	479.31K
Omatek Ventures	2.99	-9.39%	13.48M
Npfmcrfbk	5.600	-6.51%	3.00M
Etranz	22.950	-6.33%	3.56M
Austin Laz	4.80	-5.70%	1.69M
Sovereign Trust Insurance Plc	2.80	-5.08%	14.43M