Options Chain for SKECHERS U S A INC CL A (SKX) - $57.01 as of 3/28/2025 8:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.50 | 26.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 20.40 | 23.50 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 37.50 | 17.50 | 21.10 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 40.00 | 16.30 | 19.00 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.97 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 12.80 | 15.70 | % | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 45.00 | 11.70 | 14.60 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 10.50 | 11.90 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 50.00 | 7.50 | 9.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.79 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 6.60 | 6.90 | 7.01 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.71 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 5.10 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 71 | 0.47 | 0.62 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 57.50 | 3.70 | 3.90 | 3.64 | -0.46 | -11.22% | 3 | 33 | 0.47 | 0.52 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 2.55 | 2.75 | 2.46 | -0.54 | -18.00% | 66 | 92 | 0.46 | 0.42 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 62.50 | 1.75 | 1.90 | 1.75 | -0.35 | -16.67% | 7 | 354 | 0.45 | 0.33 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 1.10 | 1.35 | 1.10 | -0.25 | -18.52% | 5 | 58 | 0.44 | 0.24 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 67.50 | 0.70 | 0.85 | 0.75 | -0.20 | -21.06% | 4 | 58 | 0.44 | 0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 67 | 0.43 | 0.12 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 72.50 | 0.25 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.08 | 0.02 | -0.01 | 2/24/2025 | 3/28/2025 3:59:46 PM EST |
| 75.00 | 0.05 | 1.00 | 0.17 | -0.33 | -66.00% | 1 | 6 | 0.50 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.02 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 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 | 1.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 40.00 | 0.05 | 1.15 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 42.50 | 0.25 | 0.55 | % | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 45.00 | 0.40 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 366 | 0.56 | -0.10 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 47.50 | 0.50 | 1.25 | 0.97 | +0.17 | +21.25% | 1 | 63 | 0.54 | -0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 50.00 | 0.85 | 1.60 | 1.40 | +0.30 | +27.28% | 15 | 77 | 0.52 | -0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 52.50 | 1.85 | 2.20 | 1.80 | +0.10 | +5.89% | 1 | 61 | 0.49 | -0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 55.00 | 2.45 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 140 | 0.46 | -0.38 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 57.50 | 3.90 | 4.20 | 3.99 | +0.29 | +7.84% | 5 | 161 | 0.47 | -0.48 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 60.00 | 5.30 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 65 | 0.46 | -0.58 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 62.50 | 6.20 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.67 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 65.00 | 7.80 | 9.10 | 9.06 | -0.14 | -1.53% | 1 | 38 | 0.44 | -0.76 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 67.50 | 9.70 | 11.20 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.83 | 0.03 | -0.02 | 2/28/2025 | 3/28/2025 3:59:46 PM EST |
| 70.00 | 12.60 | 15.00 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.88 | 0.02 | -0.02 | 2/25/2025 | 3/28/2025 3:59:46 PM EST |
| 72.50 | 15.00 | 17.40 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 75.00 | 17.30 | 19.90 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 2/24/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 22.50 | 24.30 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 85.00 | 25.80 | 30.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 30.90 | 35.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 35.90 | 40.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 40.90 | 45.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |