Options Chain for SKECHERS U S A INC CL A (SKX) - $59.77 as of 11/20/2024 8:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.30 | 29.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 22.70 | 27.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.50 | 20.10 | 23.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 19.60 | 20.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.50 | 17.20 | 19.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 13.30 | 17.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 47.50 | 10.60 | 15.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 9.80 | 10.60 | 11.01 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 52.50 | 7.50 | 8.00 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 5.30 | 7.10 | 7.02 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.84 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 57.50 | 3.50 | 3.70 | 3.89 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.70 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 1.95 | 2.15 | 2.15 | -0.39 | -15.36% | 29 | 92 | 0.30 | 0.51 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 62.50 | 1.00 | 1.10 | 1.06 | -0.34 | -24.29% | 106 | 394 | 0.30 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 12 | 915 | 0.29 | 0.18 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 67.50 | 0.15 | 0.30 | 0.22 | -0.06 | -21.43% | 5 | 176 | 0.30 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 0.20 | 0.14 | -0.01 | -6.67% | 2 | 275 | 0.36 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 72.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.02 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.50 | 0.00 | 2.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 50.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:41 PM EST |
| 52.50 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 1 | 5,763 | 0.33 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.40 | 0.65 | 0.46 | +0.05 | +12.20% | 7 | 112 | 0.33 | -0.16 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 57.50 | 1.00 | 1.10 | 1.09 | +0.27 | +32.93% | 33 | 450 | 0.30 | -0.30 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 1.95 | 2.10 | 2.10 | +0.40 | +23.53% | 32 | 5,975 | 0.29 | -0.49 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 62.50 | 3.40 | 3.70 | 3.50 | +0.43 | +14.01% | 2 | 109 | 0.29 | -0.67 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 4.90 | 5.70 | 4.92 | 0.00 | 0.00% | 0 | 31 | 0.17 | -0.82 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 67.50 | 7.50 | 8.00 | 5.36 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.90 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 10.10 | 11.10 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.96 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 72.50 | 12.60 | 13.10 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 75.00 | 14.00 | 17.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 80.00 | 17.50 | 22.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 85.00 | 23.30 | 27.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 28.30 | 32.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 33.30 | 37.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |