Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $106.79 as of 1/5/2026 1:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.60 | 55.60 | 53.60 | % | 0.97 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 60.00 | 46.60 | 50.70 | 48.65 | % | 0.81 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 65.00 | 41.70 | 45.70 | 43.70 | % | 0.67 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 70.00 | 36.80 | 40.80 | 38.80 | % | 0.55 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 75.00 | 32.20 | 36.00 | 34.10 | % | 0.45 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 80.00 | 27.40 | 31.20 | 29.30 | % | 0.37 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 85.00 | 22.80 | 26.60 | 24.70 | % | 0.29 | 0 | 0 | 0.90 | 0.91 | 0.01 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 90.00 | 18.50 | 22.20 | 20.35 | % | 0.23 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 91.00 | 17.70 | 21.40 | 19.55 | % | 0.21 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 92.00 | 16.80 | 20.60 | 18.70 | % | 0.20 | 0 | 0 | 0.59 | 0.83 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 93.00 | 16.20 | 19.80 | 18.00 | % | 0.19 | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 94.00 | 15.40 | 19.10 | 17.25 | % | 0.18 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 95.00 | 14.40 | 18.30 | 16.35 | % | 0.17 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 96.00 | 14.00 | 17.40 | 15.70 | % | 0.16 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 97.00 | 13.00 | 16.90 | 14.95 | % | 0.15 | 0 | 0 | 0.60 | 0.75 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 98.00 | 12.80 | 16.10 | 14.45 | % | 0.15 | 0 | 0 | 0.62 | 0.73 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 99.00 | 12.80 | 14.30 | 13.55 | % | 0.14 | 0 | 0 | 0.59 | 0.72 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 100.00 | 11.20 | 14.80 | 13.00 | % | 0.13 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 101.00 | 10.90 | 13.20 | 12.05 | % | 0.12 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 102.00 | 10.80 | 12.50 | 11.65 | % | 0.11 | 0 | 0 | 0.59 | 0.66 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 103.00 | 9.30 | 11.80 | 10.55 | % | 0.10 | 0 | 0 | 0.55 | 0.64 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 104.00 | 8.70 | 11.20 | 9.95 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 105.00 | 8.10 | 10.80 | 9.45 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.60 | 0.02 | -0.10 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 106.00 | 8.40 | 10.50 | 9.45 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 107.00 | 7.10 | 9.80 | 8.45 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 108.00 | 7.50 | 9.20 | 8.35 | % | 0.08 | 0 | 0 | 0.58 | 0.54 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 109.00 | 6.90 | 8.90 | 7.90 | % | 0.07 | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 110.00 | 5.40 | 8.20 | 6.80 | 7.70 | +1.70 | +28.34% | 0.06 | 2 | 15 | 0.54 | 0.50 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 111.00 | 5.90 | 7.80 | 6.85 | % | 0.06 | 0 | 0 | 0.57 | 0.48 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 112.00 | 5.70 | 7.40 | 6.55 | % | 0.06 | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 113.00 | 4.10 | 7.10 | 5.60 | % | 0.05 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 114.00 | 4.40 | 6.60 | 5.50 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 115.00 | 4.10 | 6.40 | 5.25 | % | 0.05 | 0 | 0 | 0.56 | 0.41 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 116.00 | 4.10 | 7.10 | 5.60 | % | 0.05 | 0 | 0 | 0.61 | 0.39 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 117.00 | 2.65 | 6.80 | 4.73 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 118.00 | 3.10 | 5.20 | 4.15 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 119.00 | 3.30 | 4.30 | 3.80 | % | 0.03 | 0 | 0 | 0.54 | 0.34 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 120.00 | 3.10 | 4.00 | 3.55 | 3.94 | % | 0.03 | 2 | 0 | 0.54 | 0.32 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 125.00 | 1.95 | 3.40 | 2.68 | 2.57 | % | 0.02 | 1 | 0 | 0.56 | 0.25 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 130.00 | 1.25 | 2.45 | 1.85 | 1.78 | +0.34 | +23.62% | 0.01 | 1 | 3 | 0.55 | 0.18 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 135.00 | 0.95 | 2.65 | 1.80 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.01 | -0.06 | 1/5/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.02 | 1/5/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.03 | 1/5/2026 3:59:54 PM EST | |||
| 85.00 | 0.10 | 2.85 | 1.48 | % | 0.02 | 0 | 0 | 0.61 | -0.09 | 0.01 | -0.05 | 1/5/2026 3:59:54 PM EST | |||
| 90.00 | 1.30 | 3.30 | 2.30 | % | 0.03 | 0 | 0 | 0.65 | -0.14 | 0.01 | -0.06 | 1/5/2026 3:59:54 PM EST | |||
| 91.00 | 0.40 | 3.10 | 1.75 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.16 | 0.01 | -0.07 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 92.00 | 0.60 | 2.80 | 1.70 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 93.00 | 1.15 | 3.20 | 2.18 | % | 0.02 | 0 | 0 | 0.56 | -0.18 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 94.00 | 2.00 | 4.00 | 3.00 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 95.00 | 1.40 | 3.60 | 2.50 | % | 0.03 | 0 | 0 | 0.55 | -0.21 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 96.00 | 1.50 | 3.90 | 2.70 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 97.00 | 2.45 | 4.00 | 3.23 | % | 0.03 | 0 | 0 | 0.57 | -0.25 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 98.00 | 3.00 | 4.90 | 3.95 | 3.41 | % | 0.04 | 1 | 0 | 0.60 | -0.27 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 99.00 | 3.10 | 5.40 | 4.25 | % | 0.04 | 0 | 0 | 0.60 | -0.28 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 100.00 | 2.75 | 5.20 | 3.98 | % | 0.04 | 0 | 0 | 0.54 | -0.30 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 101.00 | 3.60 | 6.50 | 5.05 | % | 0.05 | 0 | 0 | 0.60 | -0.32 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 102.00 | 4.20 | 5.30 | 4.75 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 103.00 | 4.40 | 6.10 | 5.25 | 5.21 | % | 0.05 | 4 | 0 | 0.55 | -0.36 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 104.00 | 5.00 | 6.50 | 5.75 | 5.67 | % | 0.06 | 4 | 0 | 0.56 | -0.38 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 105.00 | 5.50 | 7.90 | 6.70 | 6.12 | % | 0.06 | 2 | 0 | 0.60 | -0.40 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 106.00 | 5.90 | 7.70 | 6.80 | 6.52 | -0.68 | -9.45% | 0.06 | 2 | 4 | 0.57 | -0.42 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 107.00 | 6.00 | 7.90 | 6.95 | % | 0.06 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 108.00 | 6.80 | 9.10 | 7.95 | % | 0.07 | 0 | 0 | 0.58 | -0.46 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 109.00 | 7.30 | 9.20 | 8.25 | % | 0.08 | 0 | 0 | 0.56 | -0.48 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 110.00 | 7.40 | 10.70 | 9.05 | % | 0.08 | 0 | 0 | 0.58 | -0.50 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 111.00 | 8.40 | 10.60 | 9.50 | % | 0.09 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 112.00 | 9.30 | 10.90 | 10.10 | % | 0.09 | 0 | 0 | 0.57 | -0.54 | 0.02 | -0.11 | 1/5/2026 3:59:54 PM EST | |||
| 113.00 | 9.20 | 11.30 | 10.25 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 114.00 | 10.00 | 12.30 | 11.15 | % | 0.10 | 0 | 0 | 0.55 | -0.57 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 115.00 | 10.90 | 12.70 | 11.80 | % | 0.10 | 0 | 0 | 0.55 | -0.59 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 116.00 | 11.20 | 13.10 | 12.15 | % | 0.10 | 0 | 0 | 0.53 | -0.61 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 117.00 | 12.10 | 15.20 | 13.65 | % | 0.12 | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 118.00 | 13.00 | 15.00 | 14.00 | % | 0.12 | 0 | 0 | 0.56 | -0.65 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 119.00 | 13.60 | 14.90 | 14.25 | % | 0.12 | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.10 | 1/5/2026 3:59:54 PM EST | |||
| 120.00 | 14.40 | 15.70 | 15.05 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.02 | -0.09 | 1/5/2026 3:59:54 PM EST | |||
| 125.00 | 18.30 | 19.50 | 18.90 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.08 | 1/5/2026 3:59:54 PM EST | |||
| 130.00 | 21.30 | 24.80 | 23.05 | % | 0.18 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.07 | 1/5/2026 3:59:54 PM EST | |||
| 135.00 | 25.70 | 29.00 | 27.35 | % | 0.20 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.06 | 1/5/2026 3:59:54 PM EST |