Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $103.80 as of 10/3/2025 3:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.70 | 40.30 | 38.50 | % | 0.59 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 32.10 | 35.80 | 33.95 | % | 0.49 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 27.20 | 31.10 | 29.15 | % | 0.39 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 23.40 | 26.70 | 25.05 | % | 0.31 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 19.10 | 22.30 | 20.70 | % | 0.24 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 87.00 | 17.80 | 20.90 | 19.35 | % | 0.22 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 88.00 | 16.90 | 19.80 | 18.35 | % | 0.21 | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 89.00 | 15.80 | 19.30 | 17.55 | % | 0.20 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 15.10 | 18.00 | 16.55 | % | 0.18 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 91.00 | 14.70 | 17.70 | 16.20 | % | 0.18 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 92.00 | 13.80 | 16.80 | 15.30 | % | 0.17 | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 93.00 | 13.50 | 15.00 | 14.25 | % | 0.15 | 0 | 0 | 0.59 | 0.73 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 94.00 | 12.80 | 15.20 | 14.00 | % | 0.15 | 0 | 0 | 0.63 | 0.72 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 11.50 | 14.60 | 13.05 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 96.00 | 11.60 | 13.20 | 12.40 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 97.00 | 11.50 | 12.50 | 12.00 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 98.00 | 10.90 | 12.60 | 11.75 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 99.00 | 9.10 | 12.80 | 10.95 | % | 0.11 | 0 | 0 | 0.62 | 0.63 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 9.50 | 10.80 | 10.15 | % | 0.10 | 0 | 0 | 0.60 | 0.61 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 101.00 | 9.10 | 10.30 | 9.70 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 102.00 | 8.60 | 9.70 | 9.15 | % | 0.09 | 0 | 0 | 0.60 | 0.57 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 103.00 | 8.10 | 9.30 | 8.70 | % | 0.08 | 0 | 0 | 0.60 | 0.55 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 104.00 | 7.30 | 8.70 | 8.00 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 7.30 | 9.50 | 8.40 | 9.10 | % | 0.08 | 2 | 0 | 0.64 | 0.52 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 106.00 | 7.10 | 7.90 | 7.50 | % | 0.07 | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 107.00 | 5.20 | 7.50 | 6.35 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 108.00 | 5.30 | 8.00 | 6.65 | % | 0.06 | 0 | 0 | 0.61 | 0.46 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 109.00 | 4.10 | 6.60 | 5.35 | % | 0.05 | 0 | 0 | 0.54 | 0.44 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.54 | 0.42 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 111.00 | 3.60 | 6.20 | 4.90 | % | 0.04 | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 112.00 | 3.90 | 7.10 | 5.50 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 113.00 | 3.00 | 5.60 | 4.30 | % | 0.04 | 0 | 0 | 0.56 | 0.37 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 114.00 | 2.70 | 5.00 | 3.85 | % | 0.03 | 0 | 0 | 0.54 | 0.35 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 115.00 | 3.20 | 4.80 | 4.00 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 120.00 | 2.10 | 3.50 | 2.80 | % | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.02 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 125.00 | 1.85 | 2.55 | 2.20 | 2.30 | % | 0.02 | 1 | 0 | 0.60 | 0.19 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 130.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | 0.13 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 0.70 | 2.30 | 1.50 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.01 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 0.85 | 2.20 | 1.53 | % | 0.02 | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 1.55 | 2.10 | 1.83 | 1.95 | % | 0.02 | 1 | 0 | 0.61 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 87.00 | 0.60 | 2.70 | 1.65 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 88.00 | 1.85 | 4.50 | 3.18 | % | 0.04 | 0 | 0 | 0.68 | -0.19 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 89.00 | 1.80 | 3.90 | 2.85 | % | 0.03 | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 2.40 | 4.20 | 3.30 | 2.20 | % | 0.04 | 2 | 0 | 0.64 | -0.22 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 91.00 | 1.30 | 3.90 | 2.60 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 92.00 | 2.75 | 5.20 | 3.98 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 93.00 | 3.40 | 5.20 | 4.30 | % | 0.05 | 0 | 0 | 0.65 | -0.27 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 94.00 | 2.35 | 6.00 | 4.18 | % | 0.04 | 0 | 0 | 0.60 | -0.28 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 3.00 | 4.80 | 3.90 | 4.30 | % | 0.04 | 2 | 0 | 0.56 | -0.30 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 96.00 | 4.10 | 6.50 | 5.30 | % | 0.06 | 0 | 0 | 0.64 | -0.32 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 97.00 | 4.20 | 7.10 | 5.65 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 98.00 | 3.60 | 6.20 | 4.90 | % | 0.05 | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 99.00 | 4.50 | 7.70 | 6.10 | % | 0.06 | 0 | 0 | 0.60 | -0.37 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 5.60 | 8.00 | 6.80 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 101.00 | 6.00 | 7.50 | 6.75 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 102.00 | 5.50 | 8.30 | 6.90 | % | 0.07 | 0 | 0 | 0.55 | -0.43 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 103.00 | 7.10 | 10.00 | 8.55 | % | 0.08 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 104.00 | 8.10 | 10.30 | 9.20 | % | 0.09 | 0 | 0 | 0.64 | -0.47 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 8.60 | 9.70 | 9.15 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 106.00 | 9.30 | 11.40 | 10.35 | % | 0.10 | 0 | 0 | 0.65 | -0.50 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 107.00 | 9.10 | 12.10 | 10.60 | % | 0.10 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 108.00 | 8.80 | 11.50 | 10.15 | % | 0.09 | 0 | 0 | 0.54 | -0.54 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 109.00 | 9.60 | 12.80 | 11.20 | % | 0.10 | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 10.20 | 12.60 | 11.40 | % | 0.10 | 0 | 0 | 0.54 | -0.58 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 111.00 | 11.80 | 13.30 | 12.55 | % | 0.11 | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 112.00 | 11.30 | 13.90 | 12.60 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 113.00 | 13.10 | 14.80 | 13.95 | % | 0.12 | 0 | 0 | 0.58 | -0.63 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 114.00 | 14.00 | 15.40 | 14.70 | % | 0.13 | 0 | 0 | 0.58 | -0.65 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 115.00 | 14.70 | 16.20 | 15.45 | % | 0.13 | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 120.00 | 18.60 | 19.90 | 19.25 | % | 0.16 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 125.00 | 22.20 | 24.70 | 23.45 | % | 0.19 | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 130.00 | 25.90 | 29.20 | 27.55 | % | 0.21 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 30.50 | 33.80 | 32.15 | % | 0.24 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 35.40 | 38.60 | 37.00 | % | 0.26 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 145.00 | 40.00 | 43.40 | 41.70 | % | 0.29 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 150.00 | 45.00 | 48.60 | 46.80 | % | 0.31 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 155.00 | 49.90 | 53.50 | 51.70 | % | 0.33 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST |