Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

31.53 +0.16 +0.51%

16/09 - Closed. Currency in USD

After Hours

31.53

-0.00

-0.00%

22:43:34 - Real-time Data

Type: Equity

Market: United States

Volume: 1,175,714
Bid/Ask: 0.00 / 0.00
Day's Range: 30.70 - 31.78

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 16, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
16.5	0%	20	22.5	0	10.00	0	0%	0	0.05	0
SHOO Call 10.00 Exp: Sep 19, 2025 Last: 16.5 Chg.: 0% SymbolSHOO\|20250919\|10.00C Delta0 Imp Vol0 Bid20 Gamma0 Theoretical0 Ask22.5 Theta0 Intrinsic Value21.53 Volume0 Vega0 Time Value-5.03 Open Interest0 Rho0 Delta / Theta0 SHOO Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|10.00P Delta-0.0076 Imp Vol5.8777 Bid0 Gamma0.0012 Theoretical0.05 Ask0.05 Theta-0.0586 Intrinsic Value-21.53 Volume0 Vega0.0006 Time Value21.53 Open Interest0 Rho0 Delta / Theta0.1289
0	0%	17.5	20.8	0	12.50	0.06	0%	0	1.05	0
SHOO Call 12.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|12.50C Delta0 Imp Vol0 Bid17.5 Gamma0 Theoretical0 Ask20.8 Theta0 Intrinsic Value19.03 Volume0 Vega0 Time Value-19.03 Open Interest0 Rho0 Delta / Theta0 SHOO Put 12.50 Exp: Sep 19, 2025 Last: 0.06 Chg.: 0% SymbolSHOO\|20250919\|12.50P Delta-0.0629 Imp Vol9.2155 Bid0 Gamma0.0047 Theoretical1.05 Ask1.05 Theta-0.5449 Intrinsic Value-19.03 Volume0 Vega0.0035 Time Value19.09 Open Interest17 Rho-0.0002 Delta / Theta0.1154
0	0%	15	17.5	0	15.00	0.15	0%	0	0.05	0
SHOO Call 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSHOO\|20250919\|15.00C Delta0 Imp Vol0 Bid15 Gamma0 Theoretical0 Ask17.5 Theta0 Intrinsic Value16.53 Volume0 Vega0 Time Value-16.53 Open Interest0 Rho0 Delta / Theta0 SHOO Put 15.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolSHOO\|20250919\|15.00P Delta-0.0114 Imp Vol3.9305 Bid0 Gamma0.0027 Theoretical0.05 Ask0.05 Theta-0.0563 Intrinsic Value-16.53 Volume0 Vega0.0009 Time Value16.68 Open Interest41 Rho0 Delta / Theta0.203
					31.53	Price @ Sep 16, 2025 20:12 GMT
0.13	0%	0	0.1	0	35.00	5	0%	3.3	3.6	0
SHOO Call 35.00 Exp: Sep 19, 2025 Last: 0.13 Chg.: 0% SymbolSHOO\|20250919\|35.00C Delta0.0942 Imp Vol0.8144 Bid0 Gamma0.0718 Theoretical0.1 Ask0.1 Theta-0.0656 Intrinsic Value-3.47 Volume0 Vega0.0048 Time Value3.6 Open Interest793 Rho0.0002 Delta / Theta-1.4361 SHOO Put 35.00 Exp: Sep 19, 2025 Last: 5 Chg.: 0% SymbolSHOO\|20250919\|35.00P Delta-0.8924 Imp Vol0.8624 Bid3.3 Gamma0.0748 Theoretical3.45 Ask3.6 Theta-0.075 Intrinsic Value3.47 Volume0 Vega0.0053 Time Value1.53 Open Interest40 Rho-0.0019 Delta / Theta11.8977
0.1	0%	0	0.1	0	40.00	9.51	0%	8.1	9.6	0
SHOO Call 40.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolSHOO\|20250919\|40.00C Delta0.0557 Imp Vol1.5486 Bid0 Gamma0.0253 Theoretical0.1 Ask0.1 Theta-0.0833 Intrinsic Value-8.47 Volume0 Vega0.0032 Time Value8.57 Open Interest58 Rho0.0001 Delta / Theta-0.6683 SHOO Put 40.00 Exp: Sep 19, 2025 Last: 9.51 Chg.: 0% SymbolSHOO\|20250919\|40.00P Delta-0.8382 Imp Vol2.3541 Bid8.1 Gamma0.0363 Theoretical8.85 Ask9.6 Theta-0.2742 Intrinsic Value8.47 Volume0 Vega0.007 Time Value1.04 Open Interest0 Rho-0.0023 Delta / Theta3.0572
0.05	0%	0	0.05	0	45.00	13.92	0%	13.2	14	0
SHOO Call 45.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolSHOO\|20250919\|45.00C Delta0.0256 Imp Vol1.9019 Bid0 Gamma0.0109 Theoretical0.05 Ask0.05 Theta-0.0543 Intrinsic Value-13.47 Volume0 Vega0.0017 Time Value13.52 Open Interest13 Rho0.0001 Delta / Theta-0.4714 SHOO Put 45.00 Exp: Sep 19, 2025 Last: 13.92 Chg.: 0% SymbolSHOO\|20250919\|45.00P Delta-0.9127 Imp Vol2.6246 Bid13.2 Gamma0.0211 Theoretical13.6 Ask14 Theta-0.1971 Intrinsic Value13.47 Volume0 Vega0.0046 Time Value0.45 Open Interest2 Rho-0.0025 Delta / Theta4.6316

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	5,155.53	-7.91	-0.15%
NSE All Share	141,546.78	-112.22	-0.08%
US 30	45,794.5	+36.2	+0.08%
US 500	6,611.6	+4.8	+0.07%
FTSE 100	9,195.66	-81.37	-0.88%
DAX	23,329.24	-419.62	-1.77%
South Africa Top 40	97,499.96	+204.14	+0.21%

Brent Oil	68.50	0.00	0.00%
Crude Oil WTI	64.56	+0.04	+0.06%
Gold	3,730.45	+5.35	+0.14%
Silver	42.873	-0.044	-0.10%
Copper	4.6922	-0.0066	-0.14%
London Cocoa	5,107.00	-8.00	-0.16%
London Wheat	167.50	+0.60	+0.36%

Nigeria 10Y	16.633	+0.001	+0.01%
Nigeria 2Y	17.238	+0.003	+0.02%
U.K. 10Y	4.6380	+0.0070	+0.15%
Germany 10Y	2.6945	-0.0014	-0.05%
U.S. 10Y	4.024	0.000	0.00%
U.S. 5Y	3.581	-0.002	-0.06%
U.S. 2Y	3.501	-0.009	-0.26%

Fidelitybk	20.550	-0.450	-2.14%
Zenith Bank	67.80	-0.20	-0.29%
UBA	47.25	-1.10	-2.28%
First HoldCo	30.80	0.00	0.00%
Guaranty Trust Holding	95.00	+0.80	+0.85%
Sterling Bank	7.500	-0.050	-0.66%
Dangote Cement	511.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	31.53	+0.16	+0.51%
AVNT	35.77	-0.08	-0.22%
002536	26.14	+0.68	+2.67%
3956	305.0	0.0	0.00%
EATP	15.04	+0.14	+0.94%
Xtrackers MSCI So.	26.90	0.00	0.00%
AllianceBernstein.	23,454.000	-5.000	-0.02%
JPMorgans (Irelan.	91.50	+0.01	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	95.00	+0.85%	32.89M
UBA	47.25	-2.28%	26.22M
Zenith Bank	67.80	-0.29%	18.44M
Access Holdings	27.10	+0.37%	11.51M
MTN Nigeria	435.00	0.00%	4.08M
Guinness Nigeria	152.90	+6.92%	3.81M
Aradel Holdings	545.00	0.00%	933.39K

Name	Last	Chg. %	Vol.
Custodian Allied	44.80	+9.94%	2.12M
Multverse	13.60	+9.68%	413.69K
Etranz	17.950	+9.45%	9.26M
Eunisell Interlinked	27.800	+9.45%	268.29K
Union Dicon Salt	10.30	+8.42%	1.08M
Guinness Nigeria	152.90	+6.92%	3.81M
Honeywell Flour Mills Plc	22.050	+5.50%	1.03M

Name	Last	Chg. %	Vol.
Austin Laz	2.69	-6.27%	415.14K
Deap Capital Management Trust	1.70	-5.56%	1.16M
FTN Cocoa Processors PLC	5.90	-4.84%	1.06M
Regal Insurance	1.74	-4.40%	19.00M
Champion Brew	15.30	-4.26%	5.08M
International Breweries	11.50	-4.17%	3.79M
Linkassure	2.10	-4.11%	2.70M