Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $81.48 as of 11/21/2025 10:28:08 AM 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 | 34.90 | 38.90 | 36.90 | % | 0.82 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:01 PM EST | |||
| 50.00 | 29.90 | 33.90 | 31.90 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 55.00 | 25.00 | 29.00 | 27.00 | % | 0.49 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 60.00 | 20.20 | 24.10 | 22.15 | % | 0.37 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 65.00 | 15.50 | 19.40 | 17.45 | % | 0.27 | 0 | 0 | 0.85 | 0.92 | 0.01 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 70.00 | 11.00 | 15.00 | 13.00 | % | 0.19 | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 71.00 | 10.10 | 14.20 | 12.15 | % | 0.17 | 0 | 0 | 0.73 | 0.83 | 0.02 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 72.00 | 9.60 | 13.20 | 11.40 | % | 0.16 | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 73.00 | 8.80 | 12.60 | 10.70 | % | 0.15 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 74.00 | 7.90 | 11.90 | 9.90 | % | 0.13 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 75.00 | 7.30 | 11.10 | 9.20 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 76.00 | 6.60 | 10.40 | 8.50 | % | 0.11 | 0 | 0 | 0.45 | 0.71 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 77.00 | 5.90 | 9.70 | 7.80 | % | 0.10 | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 78.00 | 5.20 | 8.70 | 6.95 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 79.00 | 4.60 | 7.30 | 5.95 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.63 | 0.03 | -0.06 | 11/17/2025 | 11/20/2025 4:00:01 PM EST |
| 80.00 | 5.10 | 7.60 | 6.35 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.48 | 0.60 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 4:00:01 PM EST |
| 81.00 | 3.40 | 6.00 | 4.70 | % | 0.06 | 0 | 0 | 0.38 | 0.56 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 82.00 | 2.85 | 5.50 | 4.18 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 83.00 | 2.80 | 5.60 | 4.20 | % | 0.05 | 0 | 0 | 0.42 | 0.49 | 0.04 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 84.00 | 2.30 | 4.70 | 3.50 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.04 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 85.00 | 2.10 | 4.10 | 3.10 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.42 | 0.04 | -0.05 | 11/18/2025 | 11/20/2025 4:00:01 PM EST |
| 86.00 | 1.90 | 3.80 | 2.85 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.04 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 87.00 | 1.30 | 3.40 | 2.35 | % | 0.03 | 0 | 0 | 0.38 | 0.34 | 0.04 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 88.00 | 1.15 | 3.40 | 2.28 | % | 0.03 | 0 | 0 | 0.40 | 0.31 | 0.03 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 89.00 | 0.95 | 4.20 | 2.58 | % | 0.03 | 0 | 0 | 0.45 | 0.28 | 0.03 | -0.04 | 11/20/2025 4:00:01 PM EST | |||
| 90.00 | 1.60 | 2.85 | 2.23 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | 0.25 | 0.03 | -0.04 | 11/19/2025 | 11/20/2025 4:00:01 PM EST |
| 91.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.03 | -0.04 | 11/20/2025 4:00:01 PM EST | |||
| 92.00 | 0.25 | 3.40 | 1.83 | % | 0.02 | 0 | 0 | 0.43 | 0.19 | 0.03 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 93.00 | 0.35 | 3.30 | 1.83 | % | 0.02 | 0 | 0 | 0.46 | 0.16 | 0.03 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 94.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.67 | 0.15 | 0.02 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.13 | 0.02 | -0.03 | 11/18/2025 | 11/20/2025 4:00:01 PM EST |
| 96.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.68 | 0.11 | 0.02 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 97.00 | 0.55 | 3.00 | 1.78 | % | 0.02 | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.01 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/20/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.87 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:01 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 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.08 | 0.01 | -0.03 | 11/20/2025 | 11/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.52 | -0.15 | 0.02 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 71.00 | 0.30 | 2.30 | 1.30 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 72.00 | 0.80 | 2.45 | 1.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.19 | 0.02 | -0.05 | 11/20/2025 | 11/20/2025 4:00:01 PM EST |
| 73.00 | 0.10 | 1.85 | 0.98 | % | 0.01 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 74.00 | 1.25 | 3.70 | 2.48 | % | 0.03 | 0 | 0 | 0.52 | -0.23 | 0.02 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 75.00 | 0.60 | 4.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.26 | 0.03 | -0.06 | 11/18/2025 | 11/20/2025 4:00:01 PM EST |
| 76.00 | 0.25 | 4.30 | 2.28 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 77.00 | 2.00 | 4.60 | 3.30 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 78.00 | 1.50 | 4.70 | 3.10 | % | 0.04 | 0 | 0 | 0.44 | -0.34 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 79.00 | 1.25 | 4.40 | 2.83 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 80.00 | 1.65 | 4.50 | 3.08 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.40 | 0.03 | -0.06 | 11/18/2025 | 11/20/2025 4:00:01 PM EST |
| 81.00 | 3.70 | 4.50 | 4.10 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.44 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 4:00:01 PM EST |
| 82.00 | 2.65 | 5.80 | 4.23 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.03 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 83.00 | 3.80 | 7.10 | 5.45 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.04 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 84.00 | 4.90 | 6.30 | 5.60 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.04 | -0.06 | 11/20/2025 4:00:01 PM EST | |||
| 85.00 | 5.50 | 8.30 | 6.90 | 6.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | -0.58 | 0.04 | -0.05 | 11/17/2025 | 11/20/2025 4:00:01 PM EST |
| 86.00 | 6.10 | 8.20 | 7.15 | % | 0.08 | 0 | 0 | 0.42 | -0.62 | 0.04 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 87.00 | 6.80 | 8.10 | 7.45 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.38 | -0.66 | 0.04 | -0.05 | 11/19/2025 | 11/20/2025 4:00:01 PM EST |
| 88.00 | 7.50 | 8.90 | 8.20 | % | 0.09 | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.05 | 11/20/2025 4:00:01 PM EST | |||
| 89.00 | 7.30 | 10.90 | 9.10 | % | 0.10 | 0 | 0 | 0.59 | -0.72 | 0.03 | -0.04 | 11/20/2025 4:00:01 PM EST | |||
| 90.00 | 8.00 | 11.90 | 9.95 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.75 | 0.03 | -0.04 | 11/18/2025 | 11/20/2025 4:00:01 PM EST |
| 91.00 | 8.70 | 12.70 | 10.70 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.03 | -0.04 | 11/20/2025 4:00:01 PM EST | |||
| 92.00 | 9.50 | 13.50 | 11.50 | % | 0.12 | 0 | 0 | 0.61 | -0.81 | 0.03 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 93.00 | 10.30 | 14.30 | 12.30 | % | 0.13 | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 94.00 | 11.20 | 15.20 | 13.20 | % | 0.14 | 0 | 0 | 0.65 | -0.85 | 0.02 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 95.00 | 12.10 | 16.10 | 14.10 | % | 0.15 | 0 | 0 | 0.64 | -0.87 | 0.02 | -0.03 | 11/20/2025 4:00:01 PM EST | |||
| 96.00 | 13.00 | 16.80 | 14.90 | % | 0.16 | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 97.00 | 13.90 | 17.20 | 15.55 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 11/20/2025 4:00:01 PM EST | |||
| 100.00 | 16.70 | 20.50 | 18.60 | 18.25 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.71 | -0.94 | 0.01 | -0.01 | 11/20/2025 | 11/20/2025 4:00:01 PM EST |
| 105.00 | 21.50 | 24.90 | 23.20 | % | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 11/20/2025 4:00:01 PM EST | |||
| 110.00 | 26.50 | 30.40 | 28.45 | % | 0.26 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/20/2025 4:00:01 PM EST | |||
| 115.00 | 31.40 | 35.40 | 33.40 | 32.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/20/2025 4:00:01 PM EST |
| 120.00 | 36.40 | 40.40 | 38.40 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:01 PM EST |