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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.60 | 31.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 26.10 | 30.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 23.70 | 27.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 21.20 | 24.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 42.50 | 19.40 | 21.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 16.30 | 19.00 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 13.50 | 17.40 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 11.90 | 14.50 | 22.86 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.95 | 0.01 | -0.02 | 1/14/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 9.90 | 12.10 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 8.00 | 9.40 | 15.40 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.86 | 0.03 | -0.03 | 1/8/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 6.30 | 7.20 | 8.70 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.79 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 4.80 | 5.30 | 5.67 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.69 | 0.05 | -0.03 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 3.20 | 3.80 | 5.60 | 0.00 | 0.00% | 0 | 151 | 0.31 | 0.57 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 2.10 | 2.50 | 2.90 | -1.10 | -27.50% | 2 | 226 | 0.30 | 0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 1.25 | 1.65 | 1.40 | -0.85 | -37.78% | 13 | 143 | 0.30 | 0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.80 | 1.10 | 0.78 | -0.72 | -48.00% | 7 | 3,340 | 0.31 | 0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 0.45 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 753 | 0.31 | 0.16 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.50 | 0.45 | -0.07 | -13.47% | 2 | 750 | 0.32 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 2 | 463 | 0.39 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 447 | 0.51 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.62 | 0.02 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1,184 | 0.67 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 199 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 260 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.05 | -0.15 | -75.00% | 1 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.01 | 0.00 | -0.01 | 11/21/2024 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.02 | 0.01 | -0.01 | 12/9/2024 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.20 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1,282 | 0.43 | -0.05 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 0.30 | 0.60 | 0.30 | +0.07 | +30.44% | 5 | 2,114 | 0.39 | -0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.45 | 0.75 | 0.68 | -0.02 | -2.86% | 4 | 228 | 0.35 | -0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.80 | 1.25 | 1.21 | +0.53 | +77.95% | 18 | 2,743 | 0.34 | -0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 1.55 | 1.95 | 2.12 | +1.12 | +112.00% | 5 | 1,623 | 0.33 | -0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 2.55 | 2.95 | 3.10 | +1.59 | +105.30% | 3 | 619 | 0.33 | -0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 3.80 | 4.20 | 4.36 | +1.66 | +61.49% | 13 | 293 | 0.32 | -0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 5.20 | 6.50 | 6.60 | +3.24 | +96.43% | 10 | 116 | 0.30 | -0.67 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 7.50 | 8.10 | 8.10 | +2.47 | +43.88% | 3 | 3,176 | 0.34 | -0.77 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 9.30 | 10.60 | 6.74 | 0.00 | 0.00% | 0 | 74 | 0.40 | -0.84 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 11.90 | 13.10 | 8.86 | 0.00 | 0.00% | 0 | 145 | 0.45 | -0.89 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 13.60 | 15.80 | 9.50 | 0.00 | 0.00% | 0 | 39 | 0.56 | -0.93 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 15.70 | 18.70 | 13.70 | 0.00 | 0.00% | 0 | 74 | 0.66 | -0.96 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 18.80 | 21.60 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 20.70 | 24.10 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 25.30 | 29.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 30.50 | 34.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 35.20 | 39.10 | 27.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 40.50 | 44.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |