Options Chain for SKECHERS U S A INC CL A (SKX) - $67.37 as of 9/6/2024 3:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.30 | 30.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 24.80 | 27.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 21.90 | 24.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 19.80 | 21.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 17.00 | 20.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 15.70 | 16.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 11.00 | 12.50 | 8.26 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.99 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 8.60 | 10.30 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.97 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 5.90 | 6.70 | 8.32 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.92 | 0.03 | -0.04 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 3.40 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 93 | 0.23 | 0.82 | 0.06 | -0.05 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 2.20 | 2.45 | 3.10 | 0.00 | 0.00% | 0 | 236 | 0.32 | 0.63 | 0.09 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 0.95 | 1.10 | 1.10 | -0.90 | -45.00% | 8 | 415 | 0.30 | 0.39 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.30 | 0.40 | 0.39 | -0.41 | -51.25% | 1 | 1,051 | 0.29 | 0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 0.05 | 0.20 | 0.05 | -0.22 | -81.49% | 2 | 627 | 0.30 | 0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 732 | 0.54 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 57.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 117 | 0.44 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 444 | 0.38 | -0.08 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 62.50 | 0.35 | 0.55 | 0.41 | +0.11 | +36.67% | 1 | 640 | 0.34 | -0.18 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 1.00 | 1.10 | 1.15 | +0.35 | +43.75% | 9 | 114 | 0.31 | -0.37 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 67.50 | 2.20 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 890 | 0.30 | -0.61 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 3.30 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 1,122 | 0.34 | -0.81 | 0.07 | -0.04 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 72.50 | 5.90 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.92 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 7.20 | 9.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 77.50 | 10.70 | 11.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 12.00 | 14.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 18.20 | 20.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 22.60 | 25.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 27.30 | 30.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 32.70 | 35.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |