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 | 34.70 | 38.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 32.20 | 36.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 29.60 | 33.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 27.20 | 31.20 | 15.40 | 0.00 | 0.00% | 0 | 17 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 24.80 | 28.70 | 13.20 | 0.00 | 0.00% | 0 | 27 | 1.24 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 22.30 | 26.30 | 17.90 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 19.80 | 23.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 42.50 | 17.30 | 21.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 45.00 | 14.70 | 18.80 | 6.35 | 0.00 | 0.00% | 0 | 7 | 0.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 12.20 | 16.40 | 4.50 | 0.00 | 0.00% | 0 | 32 | 0.73 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 9.70 | 13.50 | 12.00 | +8.40 | +233.34% | 37 | 145 | 0.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 7.30 | 11.50 | 9.60 | +7.04 | +275.00% | 29 | 59 | 0.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 4.80 | 8.40 | 7.00 | +5.28 | +306.98% | 12 | 338 | 0.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 2.40 | 5.30 | 4.60 | +3.70 | +411.12% | 316 | 365 | 0.13 | 0.96 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 2.00 | 3.20 | 2.20 | +1.60 | +266.67% | 30 | 68 | 0.13 | 0.79 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 1,755 | 263 | 0.05 | 0.40 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.10 | 0.10 | -0.40 | -80.00% | 2,398 | 35 | 0.07 | 0.07 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 42 | 0.14 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 46 | 0.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.05 | 0.86 | 0.00 | 0.00% | 0 | 22 | 0.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | -0.48 | -90.57% | 20 | 64 | 0.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1,272 | 0.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 311 | 0.29 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 350 | 0.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | -0.84 | -94.39% | 1 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | -1.30 | -96.30% | 33 | 186 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.15 | -1.90 | -92.69% | 1 | 64 | 0.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | -2.85 | -98.28% | 10 | 50 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -3.95 | -98.75% | 60 | 82 | 0.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.15 | 0.10 | -6.10 | -98.39% | 33 | 264 | 0.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.15 | -7.76 | -98.11% | 93 | 32 | 0.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.20 | -8.90 | -97.81% | 6 | 36 | 0.15 | -0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.25 | 0.35 | 0.33 | -12.67 | -97.47% | 418 | 624 | 0.09 | -0.21 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 1.00 | 1.30 | 1.15 | -14.05 | -92.44% | 64 | 54 | 0.08 | -0.60 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 1.45 | 5.70 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.93 | 0.07 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 3.90 | 8.20 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -1.00 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 6.40 | 10.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 8.90 | 13.20 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 11.40 | 15.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 13.90 | 18.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 16.40 | 20.70 | 16.43 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 18.90 | 23.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 21.40 | 25.70 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 26.40 | 30.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 95.00 | 31.40 | 35.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 36.40 | 40.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 41.40 | 45.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 46.40 | 50.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 51.40 | 55.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |