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 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 32.20 | 36.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 29.70 | 33.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 27.20 | 31.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 24.80 | 28.80 | 15.40 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 22.30 | 26.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 19.80 | 23.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 42.50 | 17.40 | 21.40 | 17.70 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 14.90 | 18.90 | 7.81 | 0.00 | 0.00% | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 12.50 | 16.50 | 5.90 | 0.00 | 0.00% | 0 | 7 | 0.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 10.50 | 14.00 | 12.10 | +7.10 | +142.00% | 6 | 203 | 0.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 7.40 | 11.50 | 9.70 | +6.40 | +193.94% | 2 | 76 | 0.47 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 5.10 | 9.20 | 7.10 | +4.86 | +216.97% | 22 | 40 | 0.34 | 0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 3.10 | 6.70 | 5.44 | +3.34 | +159.05% | 3 | 1,414 | 0.32 | 0.89 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 2.40 | 3.30 | 2.58 | +1.50 | +138.89% | 36 | 73 | 0.12 | 0.73 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.35 | 0.80 | 0.50 | -0.30 | -37.50% | 355 | 568 | 0.06 | 0.46 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | -0.50 | -83.34% | 3,408 | 87 | 0.07 | 0.16 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.20 | 0.20 | -0.20 | -50.00% | 1 | 5 | 0.12 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.10 | 0.30 | -0.08 | -21.06% | 2 | 5 | 0.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 2.15 | 0.20 | -2.00 | -90.91% | 2 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | -0.25 | -83.34% | 10 | 15 | 0.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 2.10 | 3.79 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 147 | 0.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 2.15 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 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 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | -0.86 | -94.51% | 3 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | -1.40 | -96.56% | 2 | 51 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | -1.97 | -97.53% | 40 | 326 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.15 | -2.00 | -93.03% | 21 | 157 | 0.33 | 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 | -2.90 | -98.31% | 16 | 133 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | -3.61 | -98.64% | 18 | 73 | 0.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | -5.95 | -97.87% | 74 | 243 | 0.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.10 | 0.20 | 0.18 | -7.32 | -97.60% | 81 | 153 | 0.20 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 0.25 | 0.25 | -7.85 | -96.92% | 2,360 | 170 | 0.17 | -0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.25 | 0.35 | 0.35 | -9.05 | -96.28% | 33 | 15 | 0.13 | -0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.40 | 0.45 | 0.40 | -11.70 | -96.70% | 704 | 30 | 0.09 | -0.27 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.50 | 3.40 | 1.20 | -12.15 | -91.02% | 56 | 46 | 0.24 | -0.54 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 2.10 | 5.70 | 18.50 | 0.00 | 0.00% | 0 | 76 | 0.30 | -0.84 | 0.09 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 67.50 | 3.90 | 8.20 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.96 | 0.03 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 6.40 | 10.70 | 8.53 | -13.17 | -60.70% | 3 | 2 | 0.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 72.50 | 8.90 | 13.20 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 11.40 | 15.70 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 77.50 | 13.90 | 18.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 16.40 | 20.70 | 12.79 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 82.50 | 18.90 | 23.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 21.40 | 25.70 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 26.40 | 30.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 31.40 | 35.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 100.00 | 36.40 | 40.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 105.00 | 41.40 | 45.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 110.00 | 46.40 | 50.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 115.00 | 51.40 | 55.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |