Options Chain for SKECHERS U S A INC CL A (SKX) - $63.13 as of 7/25/2025 1:14:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.10 | 40.40 | 38.25 | % | 1.53 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.50 | 33.60 | 37.90 | 35.75 | % | 1.30 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 31.10 | 35.40 | 33.25 | % | 1.11 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 32.50 | 28.60 | 32.90 | 30.75 | % | 0.95 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 26.70 | 29.70 | 28.20 | 15.40 | 0.00 | 0.00% | 0.81 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 23.60 | 27.90 | 25.75 | % | 0.69 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 21.10 | 25.40 | 23.25 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.50 | 20.20 | 21.80 | 21.00 | 17.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 17.70 | 19.30 | 18.50 | 16.42 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 15.20 | 17.30 | 16.25 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 12.70 | 14.00 | 13.35 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 204 | 0.90 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:54 AM EST |
| 52.50 | 10.20 | 11.10 | 10.65 | 9.70 | 0.00 | 0.00% | 0.20 | 0 | 76 | 0.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 7.70 | 8.40 | 8.05 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 57.50 | 5.20 | 7.70 | 6.45 | 5.58 | 0.00 | 0.00% | 0.11 | 0 | 1,416 | 0.36 | 0.99 | 0.01 | -0.01 | 6/18/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 2.75 | 3.40 | 3.08 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.18 | 0.88 | 0.07 | -0.02 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 62.50 | 0.65 | 1.00 | 0.83 | 0.78 | -0.17 | -17.90% | 0.01 | 3 | 959 | 0.00 | 0.66 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,665 | 0.08 | 0.19 | 0.14 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.62 | 0.02 | 0.02 | 0.00 | 7/3/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:58:54 AM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:54 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:54 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:54 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,367 | 0.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:54 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.28 | -0.01 | 0.01 | -0.01 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.14 | -0.12 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 33 | 1,195 | 0.06 | -0.34 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.10 | 4.00 | 2.05 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | -0.81 | 0.14 | -0.01 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 67.50 | 2.20 | 6.50 | 4.35 | 21.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 4/8/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 4.70 | 9.00 | 6.85 | 8.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 7/25/2025 11:58:54 AM EST |
| 72.50 | 7.20 | 11.50 | 9.35 | 14.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 9.70 | 14.00 | 11.85 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:54 AM EST |
| 77.50 | 12.20 | 16.50 | 14.35 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/25/2025 11:58:54 AM EST |
| 80.00 | 14.70 | 19.00 | 16.85 | 12.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:54 AM EST |
| 82.50 | 17.20 | 21.50 | 19.35 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 19.70 | 24.00 | 21.85 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:54 AM EST |
| 90.00 | 24.70 | 29.00 | 26.85 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:58:54 AM EST |
| 95.00 | 29.70 | 34.00 | 31.85 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 34.70 | 39.00 | 36.85 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 39.70 | 44.00 | 41.85 | % | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 44.70 | 49.00 | 46.85 | % | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 49.70 | 54.00 | 51.85 | % | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |