Options Chain for SKECHERS U S A INC CL A (SKX) - $65.41 as of 4/29/2024 5:01:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.50 | 36.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 35.00 | 29.20 | 34.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 37.50 | 26.50 | 31.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 40.00 | 24.00 | 28.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 42.50 | 22.10 | 26.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 45.00 | 19.20 | 23.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 47.50 | 16.90 | 21.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 50.00 | 16.20 | 19.00 | 9.70 | 0.00 | 0.00% | 0 | 18 | 1.50 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 52.50 | 11.70 | 16.40 | 5.80 | 0.00 | 0.00% | 0 | 8 | 1.35 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 55.00 | 9.40 | 13.90 | 11.40 | +6.29 | +123.10% | 5 | 95 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 57.50 | 8.70 | 9.40 | 8.78 | +0.61 | +7.47% | 7 | 972 | 0.56 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 60.00 | 6.20 | 7.30 | 6.60 | +0.80 | +13.80% | 8 | 997 | 0.57 | 0.95 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 62.50 | 4.00 | 4.70 | 4.10 | +0.70 | +20.59% | 25 | 1,857 | 0.24 | 0.86 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 65.00 | 2.15 | 2.30 | 2.18 | +0.28 | +14.74% | 70 | 284 | 0.25 | 0.67 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 67.50 | 0.85 | 1.00 | 0.85 | +0.03 | +3.66% | 154 | 514 | 0.24 | 0.39 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 70.00 | 0.25 | 0.30 | 0.35 | +0.02 | +6.07% | 117 | 532 | 0.23 | 0.18 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 72.50 | 0.05 | 0.20 | % | 0 | 0 | 0.26 | 0.07 | 0.03 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 3 | 251 | 0.33 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 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 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 40 | 0.70 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 14 | 662 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 52.50 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 31 | 312 | 0.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 14 | 2,278 | 0.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 3 | 635 | 0.38 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 60.00 | 0.10 | 0.15 | 0.10 | -0.08 | -44.45% | 2 | 253 | 0.30 | -0.05 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 62.50 | 0.10 | 0.35 | 0.26 | -0.24 | -48.00% | 176 | 1,176 | 0.24 | -0.14 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 65.00 | 0.80 | 0.90 | 0.90 | -0.40 | -30.77% | 60 | 171 | 0.24 | -0.33 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 67.50 | 2.00 | 2.10 | 2.11 | -0.59 | -21.86% | 310 | 206 | 0.24 | -0.61 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 70.00 | 2.70 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 797 | 0.14 | -0.82 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 72.50 | 4.20 | 7.60 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 6.70 | 10.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 80.00 | 11.80 | 16.40 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 85.00 | 16.70 | 21.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 21.70 | 26.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |