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 | 36.90 | 40.50 | 38.70 | % | 0.60 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 32.30 | 35.70 | 34.00 | % | 0.49 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 75.00 | 27.50 | 31.00 | 29.25 | % | 0.39 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.04 | 10/3/2025 4:00:05 PM EST | |||
| 80.00 | 23.30 | 26.50 | 24.90 | % | 0.31 | 0 | 0 | 0.96 | 0.91 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 85.00 | 18.90 | 22.20 | 20.55 | % | 0.24 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 87.00 | 17.00 | 20.40 | 18.70 | % | 0.21 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 88.00 | 16.70 | 19.30 | 18.00 | % | 0.20 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 89.00 | 15.40 | 18.50 | 16.95 | % | 0.19 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 14.60 | 18.30 | 16.45 | % | 0.18 | 0 | 0 | 0.64 | 0.79 | 0.01 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 91.00 | 13.90 | 17.30 | 15.60 | % | 0.17 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 92.00 | 12.80 | 16.70 | 14.75 | % | 0.16 | 0 | 0 | 0.63 | 0.76 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 93.00 | 13.10 | 14.60 | 13.85 | % | 0.15 | 0 | 0 | 0.61 | 0.74 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 94.00 | 12.60 | 13.70 | 13.15 | % | 0.14 | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 95.00 | 11.60 | 14.80 | 13.20 | 10.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | 0.70 | 0.02 | -0.11 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 96.00 | 11.70 | 13.20 | 12.45 | % | 0.13 | 0 | 0 | 0.66 | 0.69 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 97.00 | 10.50 | 12.10 | 11.30 | % | 0.12 | 0 | 0 | 0.61 | 0.67 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 98.00 | 10.10 | 12.90 | 11.50 | % | 0.12 | 0 | 0 | 0.68 | 0.65 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 99.00 | 9.10 | 11.50 | 10.30 | % | 0.10 | 0 | 0 | 0.62 | 0.63 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 100.00 | 8.40 | 10.30 | 9.35 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.61 | 0.02 | -0.12 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 101.00 | 8.50 | 9.60 | 9.05 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 102.00 | 8.00 | 9.00 | 8.50 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.57 | 0.02 | -0.12 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 103.00 | 8.00 | 8.60 | 8.30 | 7.36 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.63 | 0.55 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 104.00 | 7.60 | 8.00 | 7.80 | 8.40 | % | 0.07 | 3 | 0 | 0.62 | 0.53 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 105.00 | 7.00 | 7.60 | 7.30 | % | 0.07 | 0 | 0 | 0.62 | 0.51 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 106.00 | 6.30 | 7.20 | 6.75 | % | 0.06 | 0 | 0 | 0.61 | 0.49 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 107.00 | 5.70 | 7.00 | 6.35 | % | 0.06 | 0 | 0 | 0.61 | 0.47 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 108.00 | 5.90 | 6.30 | 6.10 | 5.99 | -0.41 | -6.41% | 0.06 | 2 | 3 | 0.62 | 0.45 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 109.00 | 5.30 | 6.20 | 5.75 | % | 0.05 | 0 | 0 | 0.62 | 0.43 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 4.00 | 5.90 | 4.95 | 4.58 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.59 | 0.41 | 0.02 | -0.12 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 111.00 | 4.00 | 7.00 | 5.50 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 112.00 | 2.90 | 6.10 | 4.50 | % | 0.04 | 0 | 0 | 0.60 | 0.38 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 113.00 | 3.10 | 5.00 | 4.05 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 114.00 | 3.90 | 4.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.62 | 0.34 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 115.00 | 3.30 | 4.00 | 3.65 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.60 | 0.32 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 116.00 | 3.30 | 5.40 | 4.35 | % | 0.04 | 0 | 0 | 0.68 | 0.30 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 117.00 | 2.05 | 3.90 | 2.98 | % | 0.03 | 0 | 0 | 0.58 | 0.29 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 118.00 | 1.95 | 5.20 | 3.58 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 119.00 | 2.10 | 5.00 | 3.55 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | 0.26 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 120.00 | 1.50 | 4.70 | 3.10 | % | 0.03 | 0 | 0 | 0.65 | 0.24 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 121.00 | 2.40 | 2.70 | 2.55 | 2.65 | % | 0.02 | 1 | 0 | 0.62 | 0.23 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 122.00 | 2.10 | 2.65 | 2.38 | 2.65 | % | 0.02 | 1 | 0 | 0.62 | 0.21 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 123.00 | 1.10 | 4.20 | 2.65 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.20 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 124.00 | 1.35 | 4.10 | 2.73 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.19 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 125.00 | 1.25 | 2.30 | 1.78 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.18 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 130.00 | 0.80 | 3.40 | 2.10 | % | 0.02 | 0 | 0 | 0.70 | 0.13 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 0.20 | 2.90 | 1.55 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.01 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 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 | 1.36 | -0.01 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.02 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | -0.05 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.90 | -0.10 | -10.00% | 0.01 | 2 | 39 | 0.71 | -0.09 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 85.00 | 1.55 | 1.90 | 1.73 | 1.63 | -0.30 | -15.55% | 0.02 | 3 | 7 | 0.66 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 87.00 | 1.70 | 2.50 | 2.10 | % | 0.02 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 88.00 | 1.35 | 2.50 | 1.93 | % | 0.02 | 0 | 0 | 0.61 | -0.18 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 89.00 | 2.10 | 2.70 | 2.40 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 90.00 | 2.60 | 2.95 | 2.78 | 2.70 | -0.31 | -10.30% | 0.03 | 3 | 13 | 0.65 | -0.21 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 91.00 | 2.75 | 3.20 | 2.98 | % | 0.03 | 0 | 0 | 0.64 | -0.23 | 0.01 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 92.00 | 1.90 | 5.20 | 3.55 | % | 0.04 | 0 | 0 | 0.67 | -0.24 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 93.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.26 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 94.00 | 3.80 | 4.10 | 3.95 | 3.80 | % | 0.04 | 1 | 0 | 0.64 | -0.28 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 95.00 | 4.10 | 4.50 | 4.30 | 4.15 | -0.13 | -3.04% | 0.05 | 4 | 42 | 0.64 | -0.30 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 96.00 | 4.20 | 4.80 | 4.50 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.63 | -0.31 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 97.00 | 4.80 | 5.20 | 5.00 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.64 | -0.33 | 0.02 | -0.12 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 98.00 | 5.20 | 5.60 | 5.40 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.64 | -0.35 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 99.00 | 5.60 | 6.50 | 6.05 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.65 | -0.37 | 0.02 | -0.12 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 100.00 | 6.10 | 6.50 | 6.30 | 6.20 | -0.02 | -0.33% | 0.06 | 8 | 28 | 0.64 | -0.39 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 101.00 | 6.20 | 6.90 | 6.55 | 6.20 | -1.43 | -18.75% | 0.06 | 1 | 1 | 0.62 | -0.41 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 102.00 | 7.10 | 7.60 | 7.35 | 6.70 | -0.20 | -2.90% | 0.07 | 1 | 10 | 0.64 | -0.43 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 103.00 | 7.50 | 8.00 | 7.75 | 7.70 | +0.30 | +4.06% | 0.08 | 1 | 3 | 0.63 | -0.45 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 104.00 | 7.90 | 8.70 | 8.30 | % | 0.08 | 0 | 0 | 0.63 | -0.47 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 105.00 | 8.00 | 9.40 | 8.70 | 8.25 | -0.85 | -9.35% | 0.08 | 2 | 42 | 0.62 | -0.49 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 106.00 | 8.90 | 9.70 | 9.30 | % | 0.09 | 0 | 0 | 0.62 | -0.51 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 107.00 | 9.50 | 10.20 | 9.85 | 10.54 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.53 | 0.02 | -0.12 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 108.00 | 10.10 | 11.10 | 10.60 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.55 | 0.02 | -0.12 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 109.00 | 10.80 | 12.60 | 11.70 | % | 0.11 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.12 | 10/3/2025 4:00:05 PM EST | |||
| 110.00 | 10.90 | 12.30 | 11.60 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.61 | -0.59 | 0.02 | -0.12 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 111.00 | 11.20 | 13.10 | 12.15 | 12.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -0.61 | 0.02 | -0.11 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 112.00 | 11.70 | 14.70 | 13.20 | % | 0.12 | 0 | 0 | 0.63 | -0.62 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 113.00 | 12.50 | 15.50 | 14.00 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.64 | 0.02 | -0.11 | 9/25/2025 | 10/3/2025 4:00:05 PM EST |
| 114.00 | 13.60 | 15.10 | 14.35 | % | 0.13 | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.11 | 10/3/2025 4:00:05 PM EST | |||
| 115.00 | 13.20 | 15.80 | 14.50 | % | 0.13 | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 116.00 | 14.80 | 18.00 | 16.40 | % | 0.14 | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 117.00 | 14.70 | 18.50 | 16.60 | % | 0.14 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.10 | 10/3/2025 4:00:05 PM EST | |||
| 118.00 | 16.90 | 18.10 | 17.50 | 15.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | -0.73 | 0.02 | -0.10 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 119.00 | 16.30 | 20.20 | 18.25 | % | 0.15 | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 120.00 | 17.20 | 20.70 | 18.95 | % | 0.16 | 0 | 0 | 0.58 | -0.76 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 121.00 | 18.00 | 21.10 | 19.55 | % | 0.16 | 0 | 0 | 0.75 | -0.77 | 0.02 | -0.09 | 10/3/2025 4:00:05 PM EST | |||
| 122.00 | 19.30 | 22.50 | 20.90 | % | 0.17 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 123.00 | 19.60 | 23.30 | 21.45 | % | 0.17 | 0 | 0 | 0.80 | -0.80 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 124.00 | 20.50 | 24.20 | 22.35 | % | 0.18 | 0 | 0 | 0.74 | -0.81 | 0.01 | -0.08 | 10/3/2025 4:00:05 PM EST | |||
| 125.00 | 21.70 | 25.00 | 23.35 | % | 0.19 | 0 | 0 | 0.81 | -0.82 | 0.01 | -0.07 | 10/3/2025 4:00:05 PM EST | |||
| 130.00 | 25.70 | 29.70 | 27.70 | % | 0.21 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.06 | 10/3/2025 4:00:05 PM EST | |||
| 135.00 | 30.30 | 33.80 | 32.05 | % | 0.24 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.05 | 10/3/2025 4:00:05 PM EST | |||
| 140.00 | 35.10 | 38.30 | 36.70 | % | 0.26 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 145.00 | 40.00 | 43.70 | 41.85 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.03 | 10/3/2025 4:00:05 PM EST | |||
| 150.00 | 45.00 | 48.60 | 46.80 | % | 0.31 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 155.00 | 49.90 | 53.70 | 51.80 | % | 0.33 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST |