Options Chain for SKECHERS U S A INC CL A (SKX) - $73.03 as of 1/22/2025 9:21:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.80 | 33.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 27.30 | 30.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 24.00 | 28.00 | 20.10 | 0.00 | 0.00% | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 22.00 | 23.80 | 19.47 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 18.10 | 19.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 57.50 | 15.70 | 16.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.97 | 0.01 | -0.02 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 13.20 | 14.00 | 13.95 | 0.00 | 0.00% | 0 | 32 | 0.54 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.50 | 10.90 | 12.90 | 9.60 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.91 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 9.00 | 9.40 | 9.34 | 0.00 | 0.00% | 0 | 58 | 0.42 | 0.86 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.50 | 7.00 | 7.40 | 7.19 | 0.00 | 0.00% | 0 | 120 | 0.43 | 0.79 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 5.20 | 5.60 | 5.30 | -0.45 | -7.83% | 1 | 486 | 0.41 | 0.70 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 72.50 | 3.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 1,006 | 0.40 | 0.59 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 2.55 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 394 | 0.40 | 0.47 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 1.70 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 72 | 0.39 | 0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 1.10 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 120 | 0.40 | 0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.75 | % | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.02 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.01 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.33 | -56.90% | 1 | 43 | 0.48 | -0.06 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 62.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 97 | 0.46 | -0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 339 | 0.44 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.50 | 1.10 | 1.30 | 1.23 | +0.08 | +6.96% | 2 | 567 | 0.42 | -0.21 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 1.75 | 2.00 | 1.94 | 0.00 | 0.00% | 0 | 581 | 0.34 | -0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.50 | 2.70 | 3.00 | 2.82 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.41 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 4.00 | 4.30 | 5.26 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.53 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 5.10 | 6.70 | % | 0 | 0 | 0.37 | -0.64 | 0.05 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 7.50 | 7.90 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 10.50 | 12.60 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 16.50 | 17.50 | % | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 20.00 | 22.90 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 24.70 | 27.90 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |