Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $100.95 as of 12/26/2025 2:47:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.20 | 55.10 | 53.15 | % | 1.06 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 46.20 | 50.20 | 48.20 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 41.30 | 45.20 | 43.25 | 33.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 36.50 | 39.50 | 38.00 | 25.93 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 31.70 | 34.40 | 33.05 | % | 0.47 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 27.00 | 30.30 | 28.65 | 27.58 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.03 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 23.30 | 24.90 | 24.10 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 53 | 0.59 | 0.90 | 0.01 | -0.04 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 18.30 | 21.10 | 19.70 | 19.30 | +1.99 | +11.50% | 0.23 | 5 | 33 | 0.62 | 0.85 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 15.20 | 18.30 | 16.75 | 15.80 | +0.17 | +1.09% | 0.19 | 2 | 147 | 0.53 | 0.78 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 11.00 | 14.40 | 12.70 | 12.02 | -0.58 | -4.61% | 0.13 | 1 | 677 | 0.49 | 0.70 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 10.10 | 10.40 | 10.25 | 10.00 | +0.65 | +6.96% | 0.10 | 20 | 214 | 0.52 | 0.61 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 7.60 | 7.90 | 7.75 | 7.60 | +0.80 | +11.77% | 0.07 | 5 | 322 | 0.52 | 0.52 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 5.70 | 5.90 | 5.80 | 5.40 | +0.25 | +4.86% | 0.05 | 112 | 766 | 0.51 | 0.43 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 4.10 | 4.40 | 4.25 | 3.95 | +0.25 | +6.76% | 0.04 | 15 | 98 | 0.51 | 0.34 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 2.95 | 3.20 | 3.08 | 2.75 | +0.05 | +1.86% | 0.03 | 41 | 143 | 0.52 | 0.27 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 2.15 | 2.30 | 2.23 | 2.25 | +0.35 | +18.43% | 0.02 | 10 | 144 | 0.52 | 0.21 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 1.40 | 1.70 | 1.55 | 1.40 | -0.05 | -3.45% | 0.01 | 3 | 45 | 0.52 | 0.16 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 135.00 | 0.70 | 1.40 | 1.05 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | 0.12 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 140.00 | 0.30 | 1.00 | 0.65 | 1.09 | +0.29 | +36.25% | 0.00 | 28 | 8 | 0.49 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.07 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.04 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.20 | 0.95 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.44 | -0.16 | -26.67% | 0.01 | 1 | 23 | 0.57 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 75.00 | 0.45 | 1.20 | 0.83 | 0.80 | -0.07 | -8.05% | 0.01 | 14 | 50 | 0.60 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 80.00 | 1.05 | 1.45 | 1.25 | 1.37 | -0.03 | -2.15% | 0.02 | 1 | 216 | 0.57 | -0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 85.00 | 1.45 | 2.50 | 1.98 | 2.09 | -0.09 | -4.13% | 0.02 | 19 | 196 | 0.55 | -0.15 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 90.00 | 2.95 | 3.30 | 3.13 | 3.30 | -0.10 | -2.95% | 0.03 | 113 | 865 | 0.55 | -0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 95.00 | 4.50 | 4.80 | 4.65 | 4.50 | -0.41 | -8.35% | 0.05 | 46 | 165 | 0.54 | -0.30 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 100.00 | 6.50 | 6.80 | 6.65 | 6.90 | -0.40 | -5.48% | 0.07 | 4 | 94 | 0.53 | -0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 105.00 | 9.00 | 9.30 | 9.15 | 9.60 | -0.50 | -4.95% | 0.09 | 11 | 223 | 0.52 | -0.48 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 110.00 | 12.00 | 12.30 | 12.15 | 12.90 | -0.30 | -2.28% | 0.11 | 1 | 18 | 0.52 | -0.57 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 115.00 | 13.90 | 16.50 | 15.20 | 16.60 | -0.11 | -0.66% | 0.13 | 3 | 3 | 0.49 | -0.66 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 120.00 | 19.30 | 20.30 | 19.80 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.55 | -0.73 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 125.00 | 23.30 | 24.30 | 23.80 | 27.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.53 | -0.79 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 130.00 | 26.50 | 30.20 | 28.35 | % | 0.22 | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 135.00 | 32.40 | 34.80 | 33.60 | % | 0.25 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 140.00 | 36.60 | 39.50 | 38.05 | % | 0.27 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 145.00 | 41.50 | 44.20 | 42.85 | % | 0.30 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 150.00 | 45.20 | 49.20 | 47.20 | % | 0.31 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 50.10 | 54.10 | 52.10 | % | 0.34 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST |