Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $118.14 as of 8/29/2025 3:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 103.00 | 13.90 | 21.70 | 17.80 | % | 0.17 | 0 | 0 | 0.76 | 0.84 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 104.00 | 13.00 | 20.90 | 16.95 | % | 0.16 | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 12.10 | 19.90 | 16.00 | % | 0.15 | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 106.00 | 11.30 | 19.20 | 15.25 | % | 0.14 | 0 | 0 | 0.72 | 0.82 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 107.00 | 10.50 | 18.40 | 14.45 | % | 0.14 | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 108.00 | 9.70 | 17.60 | 13.65 | % | 0.13 | 0 | 0 | 0.69 | 0.78 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 109.00 | 8.90 | 16.80 | 12.85 | % | 0.12 | 0 | 0 | 0.68 | 0.76 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 8.10 | 15.90 | 12.00 | % | 0.11 | 0 | 0 | 0.67 | 0.75 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 111.00 | 7.20 | 15.30 | 11.25 | % | 0.10 | 0 | 0 | 0.66 | 0.73 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 112.00 | 6.50 | 14.60 | 10.55 | % | 0.09 | 0 | 0 | 0.65 | 0.71 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 113.00 | 7.00 | 13.10 | 10.05 | % | 0.09 | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 114.00 | 5.20 | 13.20 | 9.20 | % | 0.08 | 0 | 0 | 0.63 | 0.67 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 4.60 | 10.00 | 7.30 | % | 0.06 | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 116.00 | 7.40 | 11.10 | 9.25 | % | 0.08 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 3.20 | 7.90 | 5.55 | % | 0.05 | 0 | 0 | 0.24 | 0.60 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 118.00 | 4.20 | 10.20 | 7.20 | % | 0.06 | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 119.00 | 2.15 | 6.90 | 4.53 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 5.10 | 8.90 | 7.00 | % | 0.06 | 0 | 0 | 0.36 | 0.52 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 121.00 | 1.55 | 5.90 | 3.73 | % | 0.03 | 0 | 0 | 0.26 | 0.49 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 122.00 | 0.95 | 8.90 | 4.93 | 4.89 | % | 0.04 | 2 | 0 | 0.47 | 0.47 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 123.00 | 0.85 | 5.00 | 2.93 | % | 0.02 | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 124.00 | 3.30 | 4.50 | 3.90 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 126.00 | 2.70 | 7.50 | 5.10 | % | 0.04 | 0 | 0 | 0.47 | 0.36 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 127.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 128.00 | 0.15 | 3.30 | 1.73 | % | 0.01 | 0 | 0 | 0.25 | 0.32 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 129.00 | 1.85 | 6.70 | 4.28 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 1.60 | 5.70 | 3.65 | % | 0.03 | 0 | 0 | 0.34 | 0.27 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 131.00 | 1.45 | 2.45 | 1.95 | % | 0.01 | 0 | 0 | 0.35 | 0.25 | 0.02 | -0.06 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 103.00 | 0.40 | 1.25 | 0.83 | 1.61 | % | 0.01 | 1 | 0 | 0.37 | -0.16 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 104.00 | 0.70 | 5.20 | 2.95 | % | 0.03 | 0 | 0 | 0.39 | -0.16 | 0.01 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.60 | -0.17 | 0.01 | -0.05 | 8/29/2025 4:00:01 PM EST | |||
| 106.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.68 | -0.18 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 0.61 | -0.19 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 108.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 109.00 | 0.35 | 6.00 | 3.18 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 110.00 | 0.05 | 6.20 | 3.13 | % | 0.03 | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 111.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.41 | -0.27 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 112.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 113.00 | 1.30 | 7.00 | 4.15 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 114.00 | 2.50 | 3.60 | 3.05 | 2.16 | % | 0.03 | 1 | 0 | 0.35 | -0.33 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 115.00 | 1.85 | 7.70 | 4.78 | % | 0.04 | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 116.00 | 0.05 | 4.40 | 2.23 | % | 0.02 | 0 | 0 | 0.22 | -0.38 | 0.02 | -0.08 | 8/29/2025 4:00:01 PM EST | |||
| 117.00 | 3.60 | 8.30 | 5.95 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.02 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 118.00 | 0.95 | 8.40 | 4.68 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 119.00 | 4.50 | 9.30 | 6.90 | % | 0.06 | 0 | 0 | 0.46 | -0.45 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 120.00 | 4.80 | 6.30 | 5.55 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 121.00 | 5.50 | 6.60 | 6.05 | % | 0.05 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 122.00 | 2.70 | 7.20 | 4.95 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 123.00 | 6.60 | 11.30 | 8.95 | % | 0.07 | 0 | 0 | 0.44 | -0.56 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 124.00 | 4.00 | 8.50 | 6.25 | % | 0.05 | 0 | 0 | 0.39 | -0.59 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 125.00 | 7.90 | 12.60 | 10.25 | % | 0.08 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 126.00 | 6.20 | 12.00 | 9.10 | % | 0.07 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 127.00 | 6.10 | 14.00 | 10.05 | % | 0.08 | 0 | 0 | 0.61 | -0.66 | 0.03 | -0.07 | 8/29/2025 4:00:01 PM EST | |||
| 128.00 | 10.00 | 11.10 | 10.55 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 129.00 | 7.60 | 15.50 | 11.55 | % | 0.09 | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 130.00 | 8.40 | 16.20 | 12.30 | % | 0.09 | 0 | 0 | 0.62 | -0.73 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST | |||
| 131.00 | 9.20 | 17.10 | 13.15 | % | 0.10 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.06 | 8/29/2025 4:00:01 PM EST |