Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $99.70 as of 12/8/2025 3:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.40 | 53.50 | 51.45 | % | 1.03 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 55.00 | 44.40 | 48.20 | 46.30 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 60.00 | 39.50 | 43.20 | 41.35 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 65.00 | 34.60 | 38.50 | 36.55 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 70.00 | 29.60 | 33.60 | 31.60 | % | 0.45 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 75.00 | 24.70 | 28.60 | 26.65 | % | 0.36 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 80.00 | 19.90 | 23.80 | 21.85 | % | 0.27 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 83.00 | 17.10 | 21.00 | 19.05 | % | 0.23 | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 84.00 | 16.20 | 20.10 | 18.15 | % | 0.22 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 85.00 | 15.30 | 19.10 | 17.20 | % | 0.20 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 86.00 | 14.40 | 17.90 | 16.15 | % | 0.19 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 87.00 | 13.50 | 17.40 | 15.45 | % | 0.18 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 88.00 | 13.20 | 16.60 | 14.90 | % | 0.17 | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 89.00 | 12.60 | 15.70 | 14.15 | % | 0.16 | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 90.00 | 11.60 | 14.20 | 12.90 | % | 0.14 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 91.00 | 10.80 | 13.90 | 12.35 | % | 0.14 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 92.00 | 10.80 | 13.00 | 11.90 | 9.96 | +1.96 | +24.50% | 0.13 | 1 | 2 | 0.42 | 0.77 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 93.00 | 9.90 | 11.70 | 10.80 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 94.00 | 9.50 | 11.10 | 10.30 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 95.00 | 8.70 | 10.10 | 9.40 | 8.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.71 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 96.00 | 8.00 | 9.90 | 8.95 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 97.00 | 7.20 | 8.90 | 8.05 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 98.00 | 5.90 | 8.00 | 6.95 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.63 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 99.00 | 6.40 | 7.40 | 6.90 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 100.00 | 5.60 | 6.90 | 6.25 | 6.02 | +1.09 | +22.11% | 0.06 | 3 | 2 | 0.38 | 0.58 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 101.00 | 5.30 | 6.30 | 5.80 | 5.99 | % | 0.06 | 1 | 0 | 0.38 | 0.55 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 102.00 | 4.80 | 5.80 | 5.30 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 103.00 | 4.20 | 6.70 | 5.45 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.49 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 104.00 | 3.90 | 4.90 | 4.40 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 3.80 | 5.30 | 4.55 | 4.20 | +0.20 | +5.00% | 0.04 | 7 | 10 | 0.41 | 0.44 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 106.00 | 2.15 | 4.90 | 3.53 | 3.20 | % | 0.03 | 2 | 0 | 0.37 | 0.42 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 107.00 | 3.00 | 3.80 | 3.40 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 108.00 | 1.75 | 3.60 | 2.68 | % | 0.02 | 0 | 0 | 0.35 | 0.37 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 2.40 | 3.10 | 2.75 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.32 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 115.00 | 0.40 | 2.75 | 1.58 | 1.45 | % | 0.01 | 1 | 0 | 0.38 | 0.22 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 120.00 | 0.60 | 1.40 | 1.00 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.03 | 12/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 84.00 | 0.10 | 1.25 | 0.68 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 85.00 | 0.60 | 1.75 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.11 | 0.01 | -0.04 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 86.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 87.00 | 0.30 | 2.00 | 1.15 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.01 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 88.00 | 0.20 | 2.50 | 1.35 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 89.00 | 0.45 | 2.05 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 90.00 | 1.15 | 1.80 | 1.48 | 1.55 | % | 0.02 | 7 | 0 | 0.40 | -0.19 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 91.00 | 1.15 | 2.30 | 1.73 | 1.81 | % | 0.02 | 2 | 0 | 0.40 | -0.21 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 92.00 | 1.40 | 2.80 | 2.10 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 93.00 | 0.75 | 2.75 | 1.75 | 2.31 | % | 0.02 | 2 | 0 | 0.35 | -0.25 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 94.00 | 1.80 | 3.00 | 2.40 | 2.66 | % | 0.03 | 2 | 0 | 0.39 | -0.27 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 95.00 | 2.50 | 4.90 | 3.70 | 3.00 | -0.52 | -14.78% | 0.04 | 5 | 4 | 0.47 | -0.29 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 96.00 | 2.55 | 4.00 | 3.28 | % | 0.03 | 0 | 0 | 0.41 | -0.32 | 0.02 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 97.00 | 2.75 | 4.10 | 3.43 | 3.49 | % | 0.04 | 2 | 0 | 0.39 | -0.34 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 98.00 | 2.20 | 6.00 | 4.10 | 3.94 | % | 0.04 | 4 | 0 | 0.41 | -0.37 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 99.00 | 3.40 | 4.90 | 4.15 | 4.39 | -2.52 | -36.47% | 0.04 | 2 | 1 | 0.38 | -0.40 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 100.00 | 3.00 | 5.40 | 4.20 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.42 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 101.00 | 4.90 | 6.10 | 5.50 | % | 0.05 | 0 | 0 | 0.41 | -0.45 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 102.00 | 4.80 | 6.70 | 5.75 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 103.00 | 4.80 | 7.80 | 6.30 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 104.00 | 6.10 | 7.50 | 6.80 | % | 0.07 | 0 | 0 | 0.38 | -0.53 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 105.00 | 7.00 | 8.50 | 7.75 | % | 0.07 | 0 | 0 | 0.41 | -0.56 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 106.00 | 7.20 | 9.00 | 8.10 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.03 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 107.00 | 7.60 | 9.60 | 8.60 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 108.00 | 8.00 | 10.40 | 9.20 | % | 0.09 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 110.00 | 10.50 | 12.10 | 11.30 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 115.00 | 13.30 | 16.40 | 14.85 | % | 0.13 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 120.00 | 18.30 | 21.40 | 19.85 | % | 0.17 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 125.00 | 22.30 | 26.10 | 24.20 | % | 0.19 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.03 | 12/8/2025 4:00:03 PM EST |