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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.50 | 38.60 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 32.00 | 36.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 29.50 | 33.60 | 31.50 | -13.60 | -30.16% | 12 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 27.30 | 31.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 24.80 | 28.70 | 26.70 | +11.88 | +80.17% | 25 | 50 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 22.30 | 26.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 19.80 | 23.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 17.20 | 21.20 | 24.96 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 14.80 | 16.90 | 7.85 | 0.00 | 0.00% | 0 | 16 | 0.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 12.00 | 16.20 | 14.39 | +10.89 | +311.15% | 41 | 168 | 0.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 9.70 | 13.00 | 11.74 | +9.34 | +389.17% | 76 | 145 | 0.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 7.90 | 9.40 | 9.30 | +7.60 | +447.06% | 22 | 1,551 | 0.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 5.20 | 6.90 | 6.72 | +5.67 | +540.00% | 2,173 | 2,348 | 0.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 2.20 | 6.00 | 4.28 | +3.76 | +723.08% | 116 | 898 | 0.86 | 0.98 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 1.70 | 2.30 | 1.95 | +1.70 | +680.00% | 1,137 | 1,098 | 0.12 | 0.81 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 12,681 | 59 | 0.06 | 0.29 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 49,405 | 160 | 0.10 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.05 | 0.08 | -0.02 | -20.00% | 85 | 86 | 0.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 16 | 129 | 0.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | -0.12 | -70.59% | 27 | 463 | 0.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 2 | 145 | 0.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.31 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 447 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 414 | 0.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 617 | 0.47 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 798 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.64 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 14 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | -0.22 | -88.00% | 12 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.52 | -94.55% | 3 | 86 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.04 | -0.76 | -95.00% | 54 | 1,352 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | -1.31 | -97.04% | 19 | 98 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.01 | -2.13 | -99.54% | 36 | 2,682 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | -3.36 | -98.83% | 25 | 207 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | -4.44 | -98.89% | 18 | 460 | 0.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -8.05 | -99.39% | 185 | 1,106 | 0.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.05 | 0.15 | 0.11 | -9.09 | -98.81% | 227 | 705 | 0.13 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | -11.80 | -98.34% | 1,287 | 679 | 0.08 | -0.19 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 1.05 | 1.35 | 1.35 | -11.65 | -89.62% | 332 | 0 | 0.09 | -0.71 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 1.45 | 4.90 | 3.45 | -11.65 | -77.16% | 4 | 241 | 0.32 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 3.90 | 8.20 | 3.90 | -13.70 | -77.85% | 8 | 309 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 6.40 | 10.70 | 6.40 | -13.70 | -68.16% | 8 | 10 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 8.90 | 13.20 | 24.84 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 11.40 | 15.70 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 13.90 | 18.20 | 28.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 16.40 | 20.70 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 18.90 | 23.20 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 21.40 | 25.70 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 26.40 | 30.70 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 31.40 | 35.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 36.40 | 40.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 41.40 | 45.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 46.40 | 50.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |