Options Chain for SKECHERS U S A INC CL A (SKX) - $62.03 as of 5/30/2025 5:57:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.40 | 39.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.50 | 33.90 | 36.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 31.70 | 34.30 | 31.50 | 0.00 | 0.00% | 0 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 28.70 | 31.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.00 | 26.70 | 29.30 | 26.70 | 0.00 | 0.00% | 0 | 25 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 23.90 | 26.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 40.00 | 21.40 | 24.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:47 PM EST |
| 42.50 | 18.90 | 21.80 | 24.96 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 16.70 | 19.30 | 17.00 | 0.00 | 0.00% | 0 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 47.50 | 12.60 | 16.80 | 14.90 | 0.00 | 0.00% | 0 | 182 | 0.81 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 10.10 | 14.30 | 12.20 | 0.00 | 0.00% | 0 | 144 | 0.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 52.50 | 7.70 | 11.80 | 9.80 | 0.00 | 0.00% | 3 | 1,535 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 55.00 | 5.40 | 8.00 | 7.70 | 0.00 | 0.00% | 0 | 377 | 0.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 57.50 | 2.75 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 996 | 0.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 60.00 | 1.90 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 702 | 0.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 62.50 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 5 | 16,756 | 0.05 | 0.25 | 0.42 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 59,320 | 0.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 313 | 0.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.27 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 466 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 448 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 82.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 119 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 414 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 707 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 798 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.64 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 5/30/2025 3:59:47 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 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/30/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,351 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,682 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 460 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,188 | 0.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 945 | 0.19 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,263 | 0.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 62.50 | 0.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 428 | 0.10 | -0.75 | 0.42 | -0.01 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 65.00 | 0.85 | 5.10 | 2.30 | 0.00 | 0.00% | 0 | 254 | 0.56 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 67.50 | 3.30 | 7.60 | 4.80 | 0.00 | 0.00% | 0 | 309 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 70.00 | 5.80 | 10.10 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 72.50 | 8.30 | 12.60 | 24.84 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:47 PM EST |
| 75.00 | 10.80 | 15.10 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 77.50 | 13.30 | 17.60 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 80.00 | 15.80 | 20.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:47 PM EST |
| 82.50 | 18.30 | 22.60 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:47 PM EST |
| 85.00 | 20.80 | 25.10 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:47 PM EST |
| 90.00 | 25.80 | 30.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 30.80 | 35.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 35.80 | 40.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 105.00 | 40.80 | 45.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 110.00 | 45.80 | 50.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |