Breaking News

Steven Madden Ltd (SHOO)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

45.27 -0.97 -2.10%

16/10 - Closed. Currency in USD

After Hours

45.27

0.00

0.00%

1:30:04 - Real-time Data

Type: Equity

Market: United States

Volume: 679,269
Bid/Ask: 0.00 / 0.00
Day's Range: 45.25 - 47.29

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 16, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22	25.3	0	22.50	0	0%	0	0.55	0
SHOO Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|22.50C Delta0.9533 Imp Vol1.5845 Bid22 Gamma0.0043 Theoretical23.65 Ask25.3 Theta-0.0307 Intrinsic Value22.77 Volume0 Vega0.0135 Time Value-22.77 Open Interest0 Rho0.0159 Delta / Theta-31.0503 SHOO Put 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|22.50P Delta-0.0308 Imp Vol1.3838 Bid0 Gamma0.0036 Theoretical0.28 Ask0.55 Theta-0.0193 Intrinsic Value-22.77 Volume0 Vega0.0098 Time Value22.77 Open Interest0 Rho-0.0015 Delta / Theta1.5942
0	0%	19.5	22.9	0	25.00	0	0%	0	0.55	0
SHOO Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|25.00C Delta0.9439 Imp Vol1.4104 Bid19.5 Gamma0.0056 Theoretical21.2 Ask22.9 Theta-0.0319 Intrinsic Value20.27 Volume0 Vega0.0157 Time Value-20.27 Open Interest0 Rho0.0185 Delta / Theta-29.6261 SHOO Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|25.00P Delta-0.0354 Imp Vol1.2034 Bid0 Gamma0.0046 Theoretical0.28 Ask0.55 Theta-0.0188 Intrinsic Value-20.27 Volume0 Vega0.011 Time Value20.27 Open Interest0 Rho-0.0017 Delta / Theta1.8803
0	0%	15.4	18	0	30.00	0	0%	0	0.65	0
SHOO Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|30.00C Delta0.8965 Imp Vol1.2678 Bid15.4 Gamma0.0099 Theoretical16.7 Ask18 Theta-0.0462 Intrinsic Value15.27 Volume0 Vega0.0252 Time Value-15.27 Open Interest0 Rho0.0218 Delta / Theta-19.4115 SHOO Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|30.00P Delta-0.0528 Imp Vol0.9226 Bid0 Gamma0.0083 Theoretical0.33 Ask0.65 Theta-0.0199 Intrinsic Value-15.27 Volume0 Vega0.0152 Time Value15.27 Open Interest0 Rho-0.0024 Delta / Theta2.6549
					45.27	Price @ Oct 16, 2026 20:13 GMT
2.64	0%	2.4	2.75	17	46.00	0	0%	2.05	3.1	0
SHOO Call 46.00 Exp: Nov 20, 2026 Last: 2.64 Chg.: 0% SymbolSHOO\|20261120\|46.00C Delta0.5127 Imp Vol0.4806 Bid2.4 Gamma0.0586 Theoretical2.57 Ask2.75 Theta-0.0397 Intrinsic Value-0.73 Volume17 Vega0.0562 Time Value3.37 Open Interest0 Rho0.02 Delta / Theta-12.9091 SHOO Put 46.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|46.00P Delta-0.4923 Imp Vol0.4305 Bid2.05 Gamma0.0657 Theoretical2.57 Ask3.1 Theta-0.0332 Intrinsic Value0.73 Volume0 Vega0.0563 Time Value-0.73 Open Interest0 Rho-0.0205 Delta / Theta14.8134
0	0%	1.9	2.3	0	47.00	0	0%	2.5	3.5	0
SHOO Call 47.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|47.00C Delta0.4533 Imp Vol0.4715 Bid1.9 Gamma0.0594 Theoretical2.1 Ask2.3 Theta-0.0386 Intrinsic Value-1.73 Volume0 Vega0.0559 Time Value1.73 Open Interest0 Rho0.0178 Delta / Theta-11.7283 SHOO Put 47.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|47.00P Delta-0.5641 Imp Vol0.4032 Bid2.5 Gamma0.0694 Theoretical3 Ask3.5 Theta-0.0305 Intrinsic Value1.73 Volume0 Vega0.0555 Time Value-1.73 Open Interest0 Rho-0.0227 Delta / Theta18.5222
0	0%	1.55	2.35	0	48.00	0	0%	3.1	4.2	0
SHOO Call 48.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|48.00C Delta0.4093 Imp Vol0.5114 Bid1.55 Gamma0.0537 Theoretical1.95 Ask2.35 Theta-0.041 Intrinsic Value-2.73 Volume0 Vega0.0548 Time Value2.73 Open Interest0 Rho0.016 Delta / Theta-9.9943 SHOO Put 48.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolSHOO\|20261120\|48.00P Delta-0.6292 Imp Vol0.4045 Bid3.1 Gamma0.0664 Theoretical3.65 Ask4.2 Theta-0.0291 Intrinsic Value2.73 Volume0 Vega0.0532 Time Value-2.73 Open Interest0 Rho-0.025 Delta / Theta21.6369

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	103,230.22	+837.72	+0.82%
S. Africa 40 Futures	104,026	+582	+0.56%
US 30	51,978.5	-199.3	-0.38%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX Futures	25,574.9	-180.1	-0.70%
Dollar Index	101.595	-0.065	-0.06%

Gold	4,186.70	+16.60	+0.40%
Silver	57.140	-0.020	-0.04%
Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.120	-0.120	-3.68%
Copper	6.5600	+0.0100	+0.08%
US Corn	474.25	-3.75	-0.78%

USD/ZAR	16.4802	-0.0126	-0.08%
EUR/USD	1.1239	+0.0018	+0.16%
GBP/USD	1.3329	+0.0055	+0.41%
USD/JPY	158.00	0.00	0.00%
GBP/JPY	210.57	+0.83	+0.40%
USD/CAD	1.4139	-0.0047	-0.33%
AUD/USD	0.6946	+0.0025	+0.36%

Nampak	50,500	-500	-0.98%
MTN	18,913	+203	+1.08%
Standard Bank	30,787	+159	+0.52%
FirstRand Ltd	9,017	+25	+0.28%
Capitec	445,448	+4462	+1.01%
African Rainbow Minerals	15,105	+35	+0.23%
Naspers N	72,065	+182	+0.25%

Recent Quotes

Name	Price	Chg.	Chg. %
SHOO	45.27	-0.97	-2.10%
SIMN34	65.10	+0.48	+0.74%
YOCG	3.870	-0.130	-3.25%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,017	+0.28%	7.03M
Harmony Gold Mining Company	28,491	+3.01%	2.06M
Gold Fields	62,762	+3.20%	1.24M
Naspers N	72,065	+0.25%	989.46K
AngloGold Ashanti ADR	154,470	+2.69%	574.97K
Valterra Platinum	125,318	-0.28%	456.19K
Capitec	445,448	+1.01%	187.46K

Name	Last	Chg. %	Vol.
Mantengu	19.00	+18.75%	165.77K
Copper 360	60.00	+13.21%	2.83M
Delta Property Fund	36	+12.50%	198.66K
Gemfields	75	+11.94%	3.20K
Combined Moto	3,997	+9.51%	2.72K
Finbond Group Ltd	77	+6.94%	0.51K
Datatec Ltd	5,542	+6.01%	2.88M

Name	Last	Chg. %	Vol.
Europa Metals	285	-18.80%	38.19K
Putprop Ltd	855	-13.90%	81.59K
Wesizwe	40	-6.98%	368.86K
Orion Minerals	27	-6.90%	3.93M
Sappi	1,230	-5.31%	843.08K
Nictus	250	-4.94%	0.98K
ArcelorMittal	105	-4.55%	1.99M