Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $81.77 as of 11/2/2026 5:29:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.30 | 42.30 | 40.30 | % | 0.90 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 50.00 | 33.30 | 37.20 | 35.25 | % | 0.70 | 0 | 12 | 1.32 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 55.00 | 28.40 | 32.40 | 30.40 | % | 0.55 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 60.00 | 23.40 | 27.50 | 25.45 | 25.92 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.01 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 11/2/2026 3:59:53 PM EST |
| 65.00 | 18.70 | 21.30 | 20.00 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.64 | 0.97 | 0.01 | -0.02 | 9/22/2026 | 11/2/2026 3:59:53 PM EST |
| 70.00 | 15.00 | 16.40 | 15.70 | 14.94 | -2.46 | -14.14% | 0.22 | 1 | 67 | 0.52 | 0.92 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 75.00 | 11.10 | 12.00 | 11.55 | 11.50 | +2.40 | +26.38% | 0.15 | 4 | 22 | 0.41 | 0.83 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 80.00 | 7.60 | 8.00 | 7.80 | 7.78 | +1.98 | +34.14% | 0.10 | 391 | 1,086 | 0.40 | 0.70 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 85.00 | 4.70 | 5.00 | 4.85 | 4.75 | +1.35 | +39.71% | 0.06 | 66 | 761 | 0.39 | 0.54 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 90.00 | 2.55 | 2.85 | 2.70 | 2.70 | +0.95 | +54.29% | 0.03 | 53 | 601 | 0.38 | 0.37 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.50 | +55.56% | 0.01 | 56 | 367 | 0.37 | 0.23 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 100.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.25 | +55.56% | 0.01 | 11 | 293 | 0.37 | 0.13 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 105.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.30 | +300.00% | 0.00 | 62 | 220 | 0.38 | 0.07 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 17 | 941 | 0.40 | 0.04 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 115.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 450 | 0.44 | 0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.48 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 11/2/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/2/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.71 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 612 | 0.45 | -0.03 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 70.00 | 0.35 | 1.05 | 0.70 | 0.50 | -0.24 | -32.44% | 0.01 | 75 | 351 | 0.41 | -0.08 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 75.00 | 1.10 | 1.30 | 1.20 | 1.10 | -0.52 | -32.10% | 0.02 | 34 | 1,120 | 0.41 | -0.17 | 0.02 | -0.04 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 80.00 | 2.25 | 2.60 | 2.43 | 2.40 | -0.76 | -24.06% | 0.03 | 58 | 1,104 | 0.40 | -0.30 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 85.00 | 3.90 | 4.60 | 4.25 | 4.40 | -1.50 | -25.43% | 0.05 | 16 | 238 | 0.37 | -0.46 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 90.00 | 6.90 | 7.60 | 7.25 | 7.17 | -2.38 | -24.93% | 0.08 | 7 | 302 | 0.37 | -0.63 | 0.03 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 10.80 | 11.50 | 11.15 | 10.80 | -4.10 | -27.52% | 0.12 | 12 | 436 | 0.38 | -0.77 | 0.03 | -0.04 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 100.00 | 14.70 | 16.50 | 15.60 | 17.65 | 0.00 | 0.00% | 0.16 | 0 | 166 | 0.53 | -0.87 | 0.02 | -0.03 | 10/23/2026 | 11/2/2026 3:59:53 PM EST |
| 105.00 | 19.40 | 22.00 | 20.70 | 22.41 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 10/12/2026 | 11/2/2026 3:59:53 PM EST |
| 110.00 | 23.00 | 27.00 | 25.00 | 30.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.77 | -0.96 | 0.01 | -0.01 | 9/16/2026 | 11/2/2026 3:59:53 PM EST |
| 115.00 | 28.10 | 32.00 | 30.05 | 34.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 3:59:53 PM EST |
| 120.00 | 33.10 | 37.00 | 35.05 | 33.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:53 PM EST |
| 125.00 | 38.10 | 42.00 | 40.05 | 40.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 11/2/2026 3:59:53 PM EST |
| 130.00 | 43.10 | 47.10 | 45.10 | 33.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 11/2/2026 3:59:53 PM EST |
| 135.00 | 48.10 | 52.00 | 50.05 | 32.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 3:59:53 PM EST |
| 140.00 | 53.10 | 57.00 | 55.05 | 43.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 11/2/2026 3:59:53 PM EST |
| 145.00 | 58.10 | 62.00 | 60.05 | 45.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 11/2/2026 3:59:53 PM EST |
| 150.00 | 63.10 | 67.00 | 65.05 | % | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 155.00 | 68.10 | 72.00 | 70.05 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 160.00 | 73.10 | 77.00 | 75.05 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 165.00 | 78.10 | 82.10 | 80.10 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 170.00 | 83.10 | 87.00 | 85.05 | % | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 175.00 | 88.10 | 92.00 | 90.05 | % | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 180.00 | 93.10 | 97.00 | 95.05 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST |