Options Chain for SKECHERS U S A INC CL A (SKX) - $59.15 as of 4/24/2024 9:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.50 | 29.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 35.00 | 22.00 | 26.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 37.50 | 19.50 | 24.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 40.00 | 17.00 | 21.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 42.50 | 14.50 | 19.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 45.00 | 12.10 | 16.90 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 47.50 | 9.50 | 13.90 | % | 0 | 0 | 1.17 | 0.96 | 0.01 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 50.00 | 7.80 | 10.80 | 9.70 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.91 | 0.02 | -0.03 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 52.50 | 7.30 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.85 | 0.03 | -0.04 | 4/22/2024 | 4/24/2024 4:00:05 PM EST |
| 55.00 | 5.30 | 5.50 | 5.40 | 0.00 | 0.00% | 3 | 105 | 0.48 | 0.75 | 0.04 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 57.50 | 3.60 | 3.80 | 3.70 | -0.30 | -7.50% | 26 | 1,053 | 0.46 | 0.63 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 60.00 | 2.30 | 2.45 | 2.40 | -0.30 | -11.12% | 231 | 457 | 0.45 | 0.48 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 62.50 | 1.35 | 1.45 | 1.39 | -0.26 | -15.76% | 69 | 725 | 0.44 | 0.33 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 65.00 | 0.75 | 0.85 | 0.80 | -0.15 | -15.79% | 28 | 58 | 0.44 | 0.22 | 0.05 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 67.50 | 0.35 | 0.45 | 0.50 | -0.02 | -3.85% | 18 | 21 | 0.43 | 0.14 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 2 | 37 | 0.43 | 0.08 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/24/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 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 | 0.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/24/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.65 | 0.11 | -0.09 | -45.00% | 1 | 15 | 0.92 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 47.50 | 0.10 | 0.60 | 0.19 | -0.11 | -36.67% | 3 | 20 | 0.63 | -0.04 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 50.00 | 0.25 | 0.40 | 0.25 | -0.02 | -7.41% | 11 | 87 | 0.52 | -0.09 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 52.50 | 0.50 | 0.60 | 0.50 | -0.03 | -5.66% | 9 | 255 | 0.48 | -0.15 | 0.03 | -0.04 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 55.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 33 | 232 | 0.47 | -0.25 | 0.04 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 57.50 | 1.80 | 1.90 | 1.85 | +0.11 | +6.33% | 6 | 683 | 0.46 | -0.37 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 60.00 | 3.00 | 3.10 | 3.07 | -0.53 | -14.73% | 163 | 373 | 0.45 | -0.52 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 62.50 | 4.40 | 4.70 | 4.70 | -2.16 | -31.49% | 21 | 146 | 0.44 | -0.67 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 4:00:05 PM EST |
| 65.00 | 5.50 | 6.60 | 8.56 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.78 | 0.05 | -0.04 | 4/15/2024 | 4/24/2024 4:00:05 PM EST |
| 67.50 | 6.90 | 9.70 | 7.48 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.86 | 0.03 | -0.03 | 3/22/2024 | 4/24/2024 4:00:05 PM EST |
| 70.00 | 8.90 | 13.40 | % | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.02 | 4/24/2024 4:00:05 PM EST | |||
| 75.00 | 15.60 | 18.50 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 4/24/2024 4:00:05 PM EST | |||
| 80.00 | 18.50 | 23.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 85.00 | 23.50 | 28.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST | |||
| 90.00 | 28.50 | 33.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:05 PM EST |