Options Chain for SKECHERS U S A INC CL A (SKX) - $56.78 as of 3/31/2025 10:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.30 | 26.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 35.00 | 19.80 | 23.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 37.50 | 17.30 | 21.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 40.00 | 14.80 | 18.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 42.50 | 12.20 | 16.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:48 PM EST | |||
| 45.00 | 10.40 | 13.60 | % | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.02 | 3/31/2025 3:59:48 PM EST | |||
| 47.50 | 7.70 | 11.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.03 | 3/10/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 6.40 | 7.30 | 7.03 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.90 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 52.50 | 4.90 | 5.20 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.80 | 0.05 | -0.06 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 3.10 | 3.40 | 2.95 | -0.95 | -24.36% | 11 | 31 | 0.43 | 0.67 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 57.50 | 1.70 | 1.90 | 1.80 | -0.05 | -2.71% | 8 | 1,146 | 0.41 | 0.48 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 0.80 | 1.00 | 0.85 | -0.03 | -3.41% | 7 | 195 | 0.40 | 0.30 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 62.50 | 0.30 | 0.45 | 0.32 | -0.05 | -13.52% | 4 | 381 | 0.40 | 0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 2 | 282 | 0.41 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 1.10 | 0.17 | 0.00 | 0.00% | 0 | 137 | 0.86 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 3,355 | 0.97 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 72.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 826 | 0.65 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 749 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 483 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 434 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1,199 | 1.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 198 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 260 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.10 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.05 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.11 | -0.01 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 47.50 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.55 | -0.05 | 0.02 | -0.03 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 50.00 | 0.25 | 0.40 | 0.40 | +0.05 | +14.29% | 60 | 1,374 | 0.51 | -0.10 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | -0.09 | -12.17% | 762 | 2,750 | 0.47 | -0.20 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 55.00 | 1.00 | 1.70 | 1.40 | 0.00 | 0.00% | 1,415 | 1,071 | 0.46 | -0.33 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 57.50 | 2.30 | 2.50 | 2.53 | +0.28 | +12.45% | 17 | 2,922 | 0.44 | -0.52 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 60.00 | 3.90 | 4.10 | 4.18 | +0.70 | +20.12% | 2 | 1,627 | 0.43 | -0.70 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 62.50 | 5.90 | 6.10 | 5.88 | 0.00 | 0.00% | 0 | 595 | 0.42 | -0.84 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 65.00 | 8.10 | 8.70 | 8.29 | 0.00 | 0.00% | 0 | 288 | 0.57 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 67.50 | 9.40 | 12.70 | 11.21 | 0.00 | 0.00% | 0 | 22 | 1.12 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 70.00 | 11.40 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 6 | 1.26 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 3:59:48 PM EST |
| 72.50 | 13.80 | 17.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 75.00 | 16.30 | 20.40 | 13.20 | 0.00 | 0.00% | 0 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 77.50 | 18.90 | 22.80 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:48 PM EST |
| 80.00 | 21.40 | 25.30 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:48 PM EST |
| 82.50 | 23.80 | 27.80 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:48 PM EST |
| 85.00 | 26.30 | 30.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 90.00 | 31.30 | 35.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 95.00 | 36.50 | 40.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 100.00 | 41.30 | 45.30 | 27.50 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:48 PM EST |
| 105.00 | 46.40 | 50.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |