Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $104.69 as of 8/22/2025 3:39:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.00 | 56.90 | 54.45 | % | 0.99 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 46.90 | 52.00 | 49.45 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 42.00 | 47.10 | 44.55 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 37.10 | 42.20 | 39.65 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 32.10 | 37.20 | 34.65 | % | 0.46 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 27.30 | 32.40 | 29.85 | 24.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 22.60 | 27.50 | 25.05 | 23.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.72 | 0.95 | 0.01 | -0.03 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 17.90 | 23.00 | 20.45 | 19.92 | +1.92 | +10.67% | 0.23 | 2 | 4 | 0.65 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 13.60 | 18.30 | 15.95 | 11.73 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.56 | 0.84 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 12.20 | 13.00 | 12.60 | 11.50 | +2.20 | +23.66% | 0.13 | 4 | 87 | 0.41 | 0.76 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 8.60 | 9.10 | 8.85 | 8.50 | +2.70 | +46.56% | 0.08 | 10 | 514 | 0.37 | 0.65 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 6.00 | 6.20 | 6.10 | 6.10 | +1.90 | +45.24% | 0.06 | 138 | 672 | 0.36 | 0.52 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 3.90 | 4.10 | 4.00 | 3.90 | +1.18 | +43.39% | 0.03 | 98 | 1,128 | 0.36 | 0.40 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 2.45 | 2.55 | 2.50 | 2.45 | +0.74 | +43.28% | 0.02 | 40 | 658 | 0.35 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 1.50 | 1.60 | 1.55 | 1.50 | +0.45 | +42.86% | 0.01 | 22 | 975 | 0.36 | 0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.38 | +69.10% | 0.01 | 25 | 666 | 0.36 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.50 | +0.10 | +25.00% | 0.00 | 4 | 555 | 0.37 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | 0.04 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 1.25 | 0.65 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.03 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.54 | -98.19% | 0.00 | 3 | 253 | 0.51 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.95 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.45 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.43 | -0.39 | -47.57% | 0.00 | 23 | 110 | 0.45 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.59 | -41.55% | 0.01 | 21 | 226 | 0.41 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 1.35 | 1.50 | 1.43 | 1.52 | -0.93 | -37.96% | 0.02 | 3 | 208 | 0.39 | -0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 100.00 | 2.45 | 2.60 | 2.53 | 2.50 | -1.50 | -37.50% | 0.03 | 36 | 6,178 | 0.38 | -0.24 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 105.00 | 4.00 | 4.20 | 4.10 | 4.15 | -2.85 | -40.72% | 0.04 | 46 | 295 | 0.37 | -0.35 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 110.00 | 6.20 | 6.40 | 6.30 | 6.49 | -2.61 | -28.69% | 0.06 | 80 | 497 | 0.36 | -0.48 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 115.00 | 9.00 | 9.30 | 9.15 | 9.90 | -3.60 | -26.67% | 0.08 | 2 | 100 | 0.35 | -0.60 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 120.00 | 12.20 | 14.70 | 13.45 | 18.47 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.40 | -0.72 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 125.00 | 15.40 | 19.40 | 17.40 | 11.68 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.56 | -0.81 | 0.02 | -0.04 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 130.00 | 18.80 | 23.90 | 21.35 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | -0.88 | 0.01 | -0.03 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |
| 135.00 | 23.50 | 28.50 | 26.00 | % | 0.19 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 140.00 | 28.40 | 33.50 | 30.95 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 145.00 | 33.40 | 38.50 | 35.95 | % | 0.25 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 150.00 | 38.40 | 43.50 | 40.95 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 155.00 | 43.40 | 48.30 | 45.85 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 160.00 | 48.40 | 53.50 | 50.95 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 53.50 | 58.50 | 56.00 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 58.40 | 63.00 | 60.70 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 63.50 | 68.30 | 65.90 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |