Options Chain for SKECHERS U S A INC CL A (SKX) - $62.92 as of 2/21/2025 9:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 18.10 | 21.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 16.90 | 18.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 14.60 | 16.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 12.00 | 13.40 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 7.50 | 9.60 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.91 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 5.60 | 6.70 | % | 0 | 0 | 0.33 | 0.85 | 0.04 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 4.00 | 4.40 | 3.89 | -3.11 | -44.43% | 63 | 41 | 0.33 | 0.74 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 2.35 | 2.65 | 2.04 | -1.89 | -48.10% | 774 | 130 | 0.31 | 0.57 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 1.25 | 1.45 | 1.29 | -1.41 | -52.23% | 1,617 | 1,135 | 0.30 | 0.39 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 0.50 | 0.80 | 0.50 | -0.96 | -65.76% | 23 | 95 | 0.30 | 0.24 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 0.40 | 0.35 | -0.30 | -46.16% | 7 | 64 | 0.30 | 0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 0.20 | 0.10 | -0.18 | -64.29% | 4,685 | 1,128 | 0.30 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.01 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | % | 1 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 50.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 3 | 1 | 0.50 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 0.35 | 0.26 | +0.12 | +85.72% | 22 | 45 | 0.37 | -0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.10 | 0.60 | 0.52 | +0.27 | +108.00% | 41 | 5 | 0.31 | -0.15 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.90 | 1.15 | 1.20 | +0.71 | +144.90% | 61 | 490 | 0.33 | -0.26 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 1.70 | 2.05 | 2.29 | +1.44 | +169.42% | 85 | 272 | 0.32 | -0.43 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 3.10 | 3.40 | 3.81 | +1.96 | +105.95% | 40 | 153 | 0.31 | -0.61 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 4.70 | 5.70 | 5.60 | +2.50 | +80.65% | 2 | 173 | 0.46 | -0.76 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 6.80 | 8.00 | 4.00 | 0.00 | 0.00% | 0 | 51 | 0.48 | -0.87 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 9.20 | 10.40 | 9.66 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.93 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 11.40 | 13.70 | 11.90 | 0.00 | 0.00% | 0 | 48 | 0.73 | -0.97 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 12.50 | 17.00 | 5.33 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 16.40 | 18.60 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 17.30 | 21.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 20.40 | 24.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 25.70 | 29.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 31.20 | 34.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 35.50 | 39.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 39.80 | 44.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |