Options Chain for SKECHERS U S A INC CL A (SKX) - $47.79 as of 4/25/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.90 | 24.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 27.50 | 18.80 | 22.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 17.00 | 20.20 | 45.10 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.99 | 0.00 | 0.00 | 6/13/2024 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 14.70 | 17.50 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 12.10 | 13.90 | 13.70 | +1.60 | +13.23% | 3 | 22 | 0.73 | 0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 9.80 | 12.50 | % | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 40.00 | 8.60 | 9.20 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 42.50 | 6.60 | 7.10 | 24.96 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.79 | 0.03 | -0.02 | 12/2/2024 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 4.30 | 5.60 | 7.85 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.69 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 3.20 | 3.50 | 3.50 | -2.30 | -39.66% | 5 | 269 | 0.41 | 0.56 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.35 | 2.35 | -2.05 | -46.60% | 58 | 147 | 0.26 | 0.43 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.50 | 1.20 | 1.75 | 1.28 | -1.82 | -58.71% | 26 | 1,540 | 0.41 | 0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | -1.47 | -68.38% | 87 | 84 | 0.36 | 0.19 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.50 | 0.25 | 0.50 | 0.46 | -1.04 | -69.34% | 9 | 640 | 0.36 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | -0.77 | -79.39% | 11 | 1,112 | 0.36 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 0.05 | 0.30 | 0.20 | -0.35 | -63.64% | 3 | 59 | 0.39 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.10 | -0.24 | -70.59% | 9 | 154 | 0.43 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.10 | 0.10 | -0.10 | -50.00% | 1 | 87 | 0.76 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 463 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 145 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 252 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 447 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 0.20 | 0.08 | -0.52 | -86.67% | 13 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 414 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 617 | 1.15 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | -0.23 | -82.15% | 15 | 795 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.05 | -0.96 | -95.05% | 1 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.10 | 0.64 | 0.00 | 0.00% | 0 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.03 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.80 | 0.20 | -0.16 | -44.45% | 12 | 41 | 0.66 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.30 | 0.55 | 0.50 | -0.07 | -12.29% | 1 | 30 | 0.51 | -0.09 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.55 | 0.75 | 0.71 | -0.19 | -21.12% | 29 | 73 | 0.47 | -0.14 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 1.00 | 1.15 | 1.10 | -0.10 | -8.34% | 49 | 1,333 | 0.44 | -0.21 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 1.60 | 1.95 | 1.75 | 0.00 | 0.00% | 37 | 72 | 0.43 | -0.31 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 2.55 | 4.90 | 2.65 | +0.11 | +4.34% | 169 | 2,399 | 0.54 | -0.44 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 3.90 | 4.10 | 3.90 | +0.30 | +8.34% | 66 | 146 | 0.39 | -0.57 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.50 | 5.50 | 6.10 | 5.40 | +0.50 | +10.21% | 1 | 462 | 0.40 | -0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 7.30 | 8.40 | 7.40 | +0.08 | +1.10% | 4 | 1,105 | 0.41 | -0.81 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.50 | 9.40 | 10.40 | 9.15 | +0.95 | +11.59% | 7 | 711 | 0.57 | -0.88 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 11.80 | 12.30 | 11.27 | 0.00 | 0.00% | 0 | 695 | 0.44 | -0.93 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 62.50 | 14.10 | 16.50 | 16.35 | 0.00 | 0.00% | 0 | 68 | 0.53 | -0.96 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 17.00 | 19.00 | 17.13 | +1.20 | +7.54% | 90 | 301 | 0.85 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 67.50 | 19.40 | 20.00 | 19.63 | -1.87 | -8.70% | 91 | 409 | 0.75 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 21.80 | 23.00 | 25.00 | 0.00 | 0.00% | 0 | 78 | 0.93 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 72.50 | 23.30 | 25.90 | 24.84 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 25.80 | 29.50 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 77.50 | 28.30 | 32.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 29.90 | 34.40 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:58 PM EST |
| 82.50 | 32.60 | 36.50 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 4/25/2025 3:59:58 PM EST |
| 85.00 | 35.10 | 39.40 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 4/25/2025 3:59:58 PM EST |
| 90.00 | 39.90 | 44.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 95.00 | 44.90 | 49.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 100.00 | 50.10 | 54.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 105.00 | 55.10 | 59.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 110.00 | 60.10 | 64.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |