Options Chain for SKECHERS U S A INC CL A (SKX) - $61.39 as of 5/5/2025 9:12:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.90 | 36.10 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 29.50 | 33.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 26.90 | 31.10 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 24.50 | 28.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 37.50 | 22.00 | 26.10 | 10.60 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 19.40 | 23.50 | 10.93 | 0.00 | 0.00% | 0 | 12 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 16.90 | 21.10 | 8.90 | 0.00 | 0.00% | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 14.30 | 18.60 | 16.40 | +11.51 | +235.38% | 160 | 101 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 11.80 | 16.10 | 13.98 | +10.88 | +350.97% | 84 | 188 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 10.50 | 11.70 | 11.41 | +9.86 | +636.13% | 77 | 651 | 0.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 7.90 | 11.10 | 9.10 | +8.45 | +1,300.00% | 294 | 1,208 | 0.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 6.60 | 6.57 | +6.42 | +4,280.00% | 427 | 954 | 0.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 2.00 | 6.20 | 4.05 | +4.00 | +8,000.00% | 83 | 629 | 0.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.60 | 1.70 | 1.45 | +1.37 | +1,712.50% | 547 | 238 | 0.09 | 0.89 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.05 | 0.10 | 0.10 | +0.07 | +233.34% | 9,965 | 790 | 0.08 | 0.15 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 4,238 | 84 | 0.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 27 | 79 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 28 | 603 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | % | 2 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 1 | 145 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.02 | -0.09 | -81.82% | 5 | 114 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 34 | 388 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 24 | 301 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | -0.29 | -85.30% | 73 | 1,301 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | -0.80 | -96.39% | 20 | 767 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -1.87 | -98.43% | 133 | 665 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | -3.27 | -99.10% | 33 | 138 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | -5.57 | -99.47% | 273 | 1,710 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.05 | 0.04 | -9.37 | -99.58% | 700 | 8 | 0.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.10 | 0.10 | -12.50 | -99.21% | 7,955 | 1 | 0.12 | -0.11 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 1.10 | 1.20 | 1.10 | -12.00 | -91.61% | 281 | 2 | 0.15 | -0.85 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 2.50 | 4.70 | 4.90 | -13.80 | -73.80% | 11 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 3.90 | 8.20 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 6.40 | 10.70 | 8.40 | -1.00 | -10.64% | 8 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 8.90 | 13.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 11.40 | 15.70 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 16.40 | 20.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 21.40 | 25.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 26.40 | 30.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 31.40 | 35.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 36.40 | 40.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |