Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $160.01 as of 10/22/2024 2:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 61.50 | 69.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 95.00 | 57.00 | 64.90 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 100.00 | 51.80 | 58.60 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 105.00 | 47.90 | 55.00 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 110.00 | 44.20 | 49.80 | % | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
| 115.00 | 39.30 | 45.00 | % | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.07 | 10/22/2024 12:59:00 PM EST | |||
| 120.00 | 34.70 | 40.30 | % | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.09 | 10/22/2024 12:59:00 PM EST | |||
| 125.00 | 29.30 | 36.30 | % | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.10 | 10/22/2024 12:59:00 PM EST | |||
| 130.00 | 26.60 | 30.50 | % | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.11 | 10/22/2024 12:59:00 PM EST | |||
| 135.00 | 22.40 | 25.50 | % | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 140.00 | 18.60 | 19.80 | % | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.13 | 10/22/2024 12:59:00 PM EST | |||
| 145.00 | 15.10 | 16.20 | 18.99 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.71 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 150.00 | 12.00 | 13.10 | 15.59 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.64 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 155.00 | 9.20 | 10.40 | 10.00 | % | 4 | 0 | 0.48 | 0.55 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:00 PM EST | |
| 160.00 | 7.10 | 8.10 | 8.10 | -1.10 | -11.96% | 7 | 2 | 0.48 | 0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 165.00 | 5.20 | 6.20 | 6.80 | -1.80 | -20.93% | 1 | 0 | 0.48 | 0.38 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 170.00 | 3.80 | 4.70 | 4.50 | -1.93 | -30.02% | 2 | 2 | 0.47 | 0.32 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 175.00 | 2.75 | 3.60 | % | 0 | 0 | 0.47 | 0.27 | 0.01 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 180.00 | 1.90 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.01 | -0.12 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 185.00 | 1.20 | 3.40 | % | 0 | 0 | 0.54 | 0.19 | 0.01 | -0.10 | 10/22/2024 12:59:00 PM EST | |||
| 190.00 | 1.00 | 2.10 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.17 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 195.00 | 0.70 | 1.25 | 0.90 | -0.99 | -52.39% | 10 | 11 | 0.56 | 0.13 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 200.00 | 0.00 | 3.50 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.09 | 0.01 | -0.06 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 205.00 | 0.00 | 3.30 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.07 | 0.01 | -0.05 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 210.00 | 0.00 | 3.20 | 0.75 | 0.00 | 0.00% | 0 | 185 | 0.82 | 0.06 | 0.00 | -0.04 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 215.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 220.00 | 0.00 | 4.10 | % | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 225.00 | 0.05 | 4.80 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 230.00 | 0.05 | 4.80 | % | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 100.00 | 0.00 | 4.50 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 110.00 | 0.05 | 4.50 | % | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
| 115.00 | 0.05 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.06 | 0.00 | -0.07 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 120.00 | 0.45 | 3.60 | 0.84 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.09 | 0.00 | -0.09 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 125.00 | 1.00 | 5.10 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.11 | 0.01 | -0.10 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 130.00 | 1.60 | 2.80 | 1.82 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.15 | 0.01 | -0.11 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 135.00 | 2.40 | 3.50 | 2.60 | +0.40 | +18.19% | 1 | 19 | 0.51 | -0.19 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 140.00 | 3.40 | 3.80 | 3.30 | -0.16 | -4.63% | 3 | 4 | 0.50 | -0.23 | 0.01 | -0.13 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 145.00 | 4.80 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.29 | 0.01 | -0.13 | 10/10/2024 | 10/22/2024 12:59:00 PM EST |
| 150.00 | 6.60 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.36 | 0.02 | -0.13 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
| 155.00 | 8.90 | 9.90 | 9.00 | +1.70 | +23.29% | 2 | 2 | 0.49 | -0.45 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 160.00 | 11.60 | 12.60 | % | 0 | 0 | 0.48 | -0.54 | 0.02 | -0.13 | 10/22/2024 12:59:00 PM EST | |||
| 165.00 | 14.80 | 15.90 | % | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 170.00 | 18.30 | 19.70 | % | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 175.00 | 22.30 | 23.40 | % | 0 | 0 | 0.47 | -0.73 | 0.01 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 180.00 | 23.30 | 29.80 | % | 0 | 0 | 0.68 | -0.76 | 0.01 | -0.12 | 10/22/2024 12:59:00 PM EST | |||
| 185.00 | 27.30 | 34.50 | % | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.10 | 10/22/2024 12:59:00 PM EST | |||
| 190.00 | 31.90 | 39.50 | % | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.10 | 10/22/2024 12:59:00 PM EST | |||
| 195.00 | 36.60 | 44.70 | % | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.08 | 10/22/2024 12:59:00 PM EST | |||
| 200.00 | 41.40 | 49.80 | % | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.06 | 10/22/2024 12:59:00 PM EST | |||
| 205.00 | 46.20 | 54.90 | % | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.05 | 10/22/2024 12:59:00 PM EST | |||
| 210.00 | 51.20 | 59.90 | % | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 215.00 | 56.10 | 64.50 | % | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 220.00 | 61.10 | 69.50 | % | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 225.00 | 66.10 | 74.80 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 230.00 | 71.10 | 79.80 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST |