Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $79.81 as of 11/7/2025 12:21:59 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 | 33.80 | 37.60 | 35.70 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 50.00 | 28.80 | 32.60 | 30.70 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 55.00 | 24.50 | 27.70 | 26.10 | % | 0.47 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:58 AM EST | |||
| 60.00 | % | 0.00 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.02 | 11/7/2025 11:58:58 AM EST | ||||||
| 70.00 | 10.20 | 14.00 | 12.10 | % | 0.17 | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 71.00 | 9.40 | 13.20 | 11.30 | % | 0.16 | 0 | 0 | 0.67 | 0.82 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 72.00 | 8.70 | 12.40 | 10.55 | % | 0.15 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 73.00 | 7.90 | 11.60 | 9.75 | % | 0.13 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 74.00 | 7.40 | 10.90 | 9.15 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 75.00 | 6.70 | 10.30 | 8.50 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 76.00 | 6.00 | 9.60 | 7.80 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 77.00 | 5.20 | 9.00 | 7.10 | % | 0.09 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 78.00 | 4.80 | 8.50 | 6.65 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 79.00 | 4.20 | 7.90 | 6.05 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 80.00 | 3.80 | 7.50 | 5.65 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 81.00 | 3.60 | 7.00 | 5.30 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 82.00 | 2.50 | 6.50 | 4.50 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 83.00 | 3.00 | 6.10 | 4.55 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 84.00 | 3.20 | 4.50 | 3.85 | % | 0.05 | 0 | 0 | 0.44 | 0.44 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 85.00 | 1.40 | 5.40 | 3.40 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 86.00 | 1.20 | 4.60 | 2.90 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 87.00 | 0.85 | 3.80 | 2.33 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.35 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 88.00 | 1.95 | 3.10 | 2.53 | 2.52 | % | 0.03 | 1 | 0 | 0.44 | 0.32 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 89.00 | 1.70 | 2.60 | 2.15 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 90.00 | 0.10 | 3.20 | 1.65 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.03 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 91.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.03 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 92.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 93.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.65 | 0.21 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 94.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.64 | 0.17 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | 0.63 | 0.15 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | ||||||
| 97.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.14 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.02 | 11/7/2025 11:58:58 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | ||||||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.77 | -0.07 | 0.01 | -0.02 | 11/7/2025 11:58:58 AM EST | ||||||
| 70.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 71.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.67 | -0.18 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 72.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.65 | -0.21 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 73.00 | 0.10 | 4.00 | 2.05 | % | 0.03 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 74.00 | 0.25 | 4.30 | 2.28 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 75.00 | 0.55 | 3.20 | 1.88 | 2.25 | % | 0.03 | 1 | 0 | 0.37 | -0.28 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 76.00 | 0.85 | 4.90 | 2.88 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 77.00 | 1.25 | 5.20 | 3.23 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.34 | 0.03 | -0.06 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 78.00 | 1.65 | 5.60 | 3.63 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.37 | 0.03 | -0.06 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 79.00 | 2.15 | 6.10 | 4.13 | 4.10 | % | 0.05 | 2 | 0 | 0.43 | -0.40 | 0.03 | -0.06 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 80.00 | 4.20 | 5.10 | 4.65 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 81.00 | 3.10 | 7.00 | 5.05 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.47 | 0.03 | -0.06 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 82.00 | 3.70 | 7.50 | 5.60 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 83.00 | 4.30 | 8.10 | 6.20 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 84.00 | 4.90 | 8.80 | 6.85 | % | 0.08 | 0 | 0 | 0.43 | -0.56 | 0.03 | -0.06 | 11/7/2025 11:58:58 AM EST | |||
| 85.00 | 5.60 | 9.50 | 7.55 | 7.55 | % | 0.09 | 1 | 0 | 0.43 | -0.59 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 86.00 | 6.20 | 10.20 | 8.20 | 8.16 | % | 0.10 | 1 | 0 | 0.42 | -0.62 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 87.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 88.00 | 9.20 | 10.20 | 9.70 | 9.79 | % | 0.11 | 2 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:58:58 AM EST | |
| 89.00 | 8.40 | 12.00 | 10.20 | % | 0.11 | 0 | 0 | 0.58 | -0.71 | 0.03 | -0.05 | 11/7/2025 11:58:58 AM EST | |||
| 90.00 | 9.20 | 13.00 | 11.10 | % | 0.12 | 0 | 0 | 0.61 | -0.73 | 0.03 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 91.00 | 10.10 | 13.60 | 11.85 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.75 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:58:58 AM EST |
| 92.00 | 10.90 | 14.80 | 12.85 | % | 0.14 | 0 | 0 | 0.62 | -0.77 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 93.00 | 11.70 | 15.50 | 13.60 | % | 0.15 | 0 | 0 | 0.61 | -0.79 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 94.00 | 12.60 | 16.30 | 14.45 | % | 0.15 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.04 | 11/7/2025 11:58:58 AM EST | |||
| 95.00 | 13.50 | 17.30 | 15.40 | % | 0.16 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | ||||||
| 97.00 | 15.30 | 18.80 | 17.05 | % | 0.18 | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.03 | 11/7/2025 11:58:58 AM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.02 | 11/7/2025 11:58:58 AM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:58:58 AM EST | ||||||
| 115.00 | 32.80 | 36.60 | 34.70 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST | |||
| 120.00 | 37.80 | 41.90 | 39.85 | % | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:58 AM EST |