Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.36 as of 12/12/2025 11:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.50 | 48.50 | 46.50 | % | 0.85 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 39.70 | 43.60 | 41.65 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 65.00 | 34.70 | 38.80 | 36.75 | % | 0.57 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | 29.90 | 33.90 | 31.90 | % | 0.46 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.90 | 0.95 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.04 | 12/12/2025 3:59:59 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | ||||||
| 86.00 | 15.70 | 19.80 | 17.75 | % | 0.21 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 87.00 | 14.90 | 19.00 | 16.95 | % | 0.19 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 88.00 | 14.20 | 18.20 | 16.20 | % | 0.18 | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 89.00 | 13.40 | 17.50 | 15.45 | 16.50 | % | 0.17 | 2 | 0 | 0.51 | 0.79 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 90.00 | 12.70 | 16.80 | 14.75 | 15.90 | % | 0.16 | 1 | 0 | 0.52 | 0.77 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 91.00 | 12.00 | 16.10 | 14.05 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 92.00 | 11.30 | 15.40 | 13.35 | 14.00 | % | 0.15 | 7 | 0 | 0.52 | 0.74 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 93.00 | 10.70 | 14.80 | 12.75 | 12.83 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.72 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 94.00 | 10.20 | 14.10 | 12.15 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 95.00 | 9.50 | 13.50 | 11.50 | 12.30 | % | 0.12 | 2 | 0 | 0.53 | 0.68 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 96.00 | 9.00 | 12.90 | 10.95 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 97.00 | 8.30 | 12.40 | 10.35 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 98.00 | 7.70 | 11.80 | 9.75 | % | 0.10 | 0 | 0 | 0.53 | 0.62 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 99.00 | 7.20 | 11.30 | 9.25 | 10.43 | % | 0.09 | 1 | 0 | 0.53 | 0.60 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 100.00 | 6.70 | 10.80 | 8.75 | 9.21 | -0.14 | -1.50% | 0.09 | 6 | 2 | 0.53 | 0.58 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 101.00 | 6.20 | 10.30 | 8.25 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | 0.56 | 0.02 | -0.09 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 102.00 | 5.70 | 9.80 | 7.75 | 8.22 | % | 0.08 | 5 | 0 | 0.53 | 0.54 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 103.00 | 5.40 | 9.40 | 7.40 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 104.00 | 4.80 | 9.00 | 6.90 | % | 0.07 | 0 | 0 | 0.53 | 0.50 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 105.00 | 4.50 | 8.50 | 6.50 | 7.29 | % | 0.06 | 4 | 0 | 0.53 | 0.48 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 106.00 | 4.10 | 8.20 | 6.15 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 107.00 | 3.70 | 7.80 | 5.75 | 6.30 | % | 0.05 | 1 | 0 | 0.53 | 0.44 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 108.00 | 3.30 | 7.50 | 5.40 | 5.95 | % | 0.05 | 2 | 0 | 0.53 | 0.42 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 109.00 | 3.20 | 7.10 | 5.15 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 110.00 | 2.75 | 6.80 | 4.78 | 5.50 | % | 0.04 | 4 | 0 | 0.53 | 0.39 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 3:59:59 PM EST | |
| 111.00 | 2.55 | 6.50 | 4.53 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.37 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 112.00 | 2.25 | 6.20 | 4.23 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | 0.35 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 113.00 | 1.95 | 6.00 | 3.98 | % | 0.04 | 0 | 0 | 0.53 | 0.34 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 114.00 | 1.65 | 5.70 | 3.68 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 115.00 | 1.40 | 5.50 | 3.45 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.30 | 4.60 | 2.45 | % | 0.02 | 0 | 0 | 0.50 | 0.23 | 0.02 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.74 | 0.17 | 0.01 | -0.05 | 12/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 12/12/2025 3:59:59 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.03 | 12/12/2025 3:59:59 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.04 | 12/12/2025 3:59:59 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.43 | -0.15 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | ||||||
| 86.00 | 0.15 | 4.20 | 2.18 | % | 0.03 | 0 | 0 | 0.51 | -0.16 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 87.00 | 0.25 | 4.40 | 2.33 | % | 0.03 | 0 | 0 | 0.51 | -0.18 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 88.00 | 0.50 | 4.70 | 2.60 | % | 0.03 | 0 | 0 | 0.52 | -0.19 | 0.01 | -0.06 | 12/12/2025 3:59:59 PM EST | |||
| 89.00 | 0.70 | 4.90 | 2.80 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.02 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 90.00 | 1.00 | 4.00 | 2.50 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.02 | -0.07 | 12/12/2025 3:59:59 PM EST | |||
| 91.00 | 1.30 | 5.40 | 3.35 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.25 | 0.02 | -0.07 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 92.00 | 1.60 | 5.70 | 3.65 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.07 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 93.00 | 2.00 | 6.00 | 4.00 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 94.00 | 2.35 | 6.30 | 4.33 | % | 0.05 | 0 | 0 | 0.53 | -0.30 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 95.00 | 2.75 | 5.80 | 4.28 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 96.00 | 3.10 | 7.10 | 5.10 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 97.00 | 3.50 | 7.70 | 5.60 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.36 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 98.00 | 4.00 | 8.10 | 6.05 | 6.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.38 | 0.02 | -0.08 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 99.00 | 4.40 | 8.60 | 6.50 | % | 0.07 | 0 | 0 | 0.54 | -0.40 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 100.00 | 4.90 | 9.10 | 7.00 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 101.00 | 5.40 | 9.60 | 7.50 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 102.00 | 6.00 | 10.10 | 8.05 | % | 0.08 | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 103.00 | 6.50 | 10.60 | 8.55 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 104.00 | 7.10 | 11.10 | 9.10 | % | 0.09 | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 105.00 | 7.70 | 11.70 | 9.70 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 106.00 | 8.30 | 12.40 | 10.35 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 107.00 | 8.90 | 13.00 | 10.95 | % | 0.10 | 0 | 0 | 0.53 | -0.56 | 0.02 | -0.09 | 12/12/2025 3:59:59 PM EST | |||
| 108.00 | 9.50 | 13.60 | 11.55 | % | 0.11 | 0 | 0 | 0.53 | -0.58 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 109.00 | 10.20 | 14.30 | 12.25 | % | 0.11 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 110.00 | 10.90 | 15.00 | 12.95 | % | 0.12 | 0 | 0 | 0.53 | -0.61 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 111.00 | 11.60 | 15.60 | 13.60 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 112.00 | 12.30 | 16.30 | 14.30 | % | 0.13 | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 113.00 | 13.10 | 17.00 | 15.05 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 114.00 | 13.80 | 17.80 | 15.80 | % | 0.14 | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 115.00 | 14.60 | 18.50 | 16.55 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.02 | -0.08 | 12/12/2025 3:59:59 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.07 | 12/12/2025 3:59:59 PM EST | ||||||
| 125.00 | % | 0.00 | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.05 | 12/12/2025 3:59:59 PM EST |