Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $85.47 as of 11/26/2025 2:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.80 | 44.70 | 42.75 | % | 0.95 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 35.80 | 39.70 | 37.75 | 36.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 31.10 | 34.80 | 32.95 | 43.20 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.17 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 26.60 | 29.10 | 27.85 | 25.97 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.82 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 21.80 | 23.90 | 22.85 | 20.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.64 | 0.95 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 17.40 | 19.20 | 18.30 | 18.80 | +1.90 | +11.25% | 0.26 | 8 | 104 | 0.56 | 0.91 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 12.40 | 14.80 | 13.60 | 13.75 | +2.75 | +25.00% | 0.18 | 4 | 78 | 0.51 | 0.84 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 9.80 | 10.50 | 10.15 | 10.00 | +0.75 | +8.11% | 0.13 | 17 | 591 | 0.43 | 0.74 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 6.70 | 6.90 | 6.80 | 6.90 | +0.97 | +16.36% | 0.08 | 104 | 1,753 | 0.41 | 0.61 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 4.20 | 4.60 | 4.40 | 4.50 | +0.96 | +27.12% | 0.05 | 837 | 2,715 | 0.41 | 0.47 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 2.50 | 2.65 | 2.58 | 2.60 | +0.20 | +8.34% | 0.03 | 91 | 1,628 | 0.40 | 0.32 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 1.45 | 1.65 | 1.55 | 1.65 | +0.24 | +17.03% | 0.02 | 220 | 2,744 | 0.41 | 0.21 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 0.90 | 1.10 | 1.00 | 1.03 | +0.09 | +9.58% | 0.01 | 12 | 1,076 | 0.43 | 0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 0.20 | 0.85 | 0.53 | 0.70 | +0.15 | +27.28% | 0.00 | 39 | 1,046 | 0.41 | 0.09 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 0.15 | 0.75 | 0.45 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 784 | 0.45 | 0.06 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.03 | -9.10% | 0.00 | 2 | 1,237 | 0.49 | 0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.30 | +0.07 | +30.44% | 0.00 | 1 | 668 | 0.62 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.12 | -40.00% | 0.00 | 11 | 1,265 | 0.54 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 6 | 436 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 0.58 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1,897 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 17 | 1,776 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 387 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 177 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 11/26/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.73 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.68 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.52 | -0.05 | 0.01 | -0.03 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.60 | -0.18 | -23.08% | 0.01 | 4 | 1,174 | 0.49 | -0.09 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.90 | 1.40 | 1.15 | 1.22 | -0.20 | -14.09% | 0.02 | 4 | 1,396 | 0.45 | -0.16 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 2.15 | 2.35 | 2.25 | 2.22 | -0.63 | -22.11% | 0.03 | 39 | 1,593 | 0.42 | -0.26 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 3.80 | 4.10 | 3.95 | 3.84 | -1.21 | -23.96% | 0.05 | 30 | 1,156 | 0.40 | -0.39 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 6.40 | 6.60 | 6.50 | 6.22 | -1.81 | -22.54% | 0.07 | 31 | 1,664 | 0.40 | -0.53 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 8.90 | 10.00 | 9.45 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 1,032 | 0.37 | -0.68 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 13.10 | 14.60 | 13.85 | 14.17 | -1.28 | -8.29% | 0.14 | 1 | 535 | 0.40 | -0.79 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 16.50 | 19.90 | 18.20 | 18.00 | -5.05 | -21.91% | 0.17 | 2 | 451 | 0.64 | -0.86 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 21.80 | 24.20 | 23.00 | 28.45 | 0.00 | 0.00% | 0.21 | 0 | 246 | 0.65 | -0.91 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 26.60 | 29.10 | 27.85 | 30.20 | 0.00 | 0.00% | 0.24 | 0 | 155 | 0.72 | -0.94 | 0.01 | -0.02 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 30.70 | 34.40 | 32.55 | 35.16 | 0.00 | 0.00% | 0.27 | 0 | 69 | 0.82 | -0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 35.60 | 39.40 | 37.50 | 40.00 | -0.14 | -0.35% | 0.30 | 1 | 2 | 0.84 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 130.00 | 40.60 | 43.70 | 42.15 | 47.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 46.40 | 48.70 | 47.55 | 50.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.92 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 50.60 | 53.80 | 52.20 | 55.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 145.00 | 55.60 | 59.40 | 57.50 | 56.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 60.60 | 64.40 | 62.50 | 50.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 65.70 | 68.90 | 67.30 | 70.08 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 160.00 | 70.70 | 74.10 | 72.40 | 77.02 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 165.00 | 75.70 | 79.40 | 77.55 | 82.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 170.00 | 80.70 | 84.50 | 82.60 | 87.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:54 PM EST |
| 175.00 | 85.70 | 89.50 | 87.60 | 72.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:54 PM EST |
| 180.00 | 90.70 | 94.50 | 92.60 | 79.11 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:54 PM EST |
| 185.00 | 95.70 | 98.70 | 97.20 | 81.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:54 PM EST |
| 190.00 | 101.40 | 104.20 | 102.80 | 103.10 | -2.01 | -1.92% | 0.54 | 53 | 10 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 195.00 | 105.70 | 109.50 | 107.60 | 113.26 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 200.00 | 110.70 | 113.70 | 112.20 | 93.82 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 3:59:54 PM EST |
| 210.00 | 120.70 | 123.70 | 122.20 | 103.82 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 3:59:54 PM EST |
| 220.00 | 130.70 | 134.40 | 132.55 | 138.29 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 230.00 | 140.70 | 143.90 | 142.30 | 148.31 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 240.00 | 150.70 | 153.70 | 152.20 | 118.84 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:54 PM EST |
| 250.00 | 160.70 | 163.70 | 162.20 | 118.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 11/26/2025 3:59:54 PM EST |
| 260.00 | 170.70 | 174.50 | 172.60 | 136.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:54 PM EST |
| 270.00 | 180.70 | 184.50 | 182.60 | % | 0.68 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 280.00 | 190.70 | 194.50 | 192.60 | 107.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 290.00 | 200.70 | 204.50 | 202.60 | 118.79 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 300.00 | 210.70 | 214.50 | 212.60 | 122.96 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 310.00 | 220.70 | 224.50 | 222.60 | 138.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 320.00 | 230.70 | 234.50 | 232.60 | 147.68 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 330.00 | 240.70 | 244.50 | 242.60 | 182.01 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 3:59:54 PM EST |