Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $107.36 as of 1/9/2026 2:46:55 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 | 47.20 | 51.20 | 49.20 | % | 0.89 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 60.00 | 42.30 | 46.20 | 44.25 | % | 0.74 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 37.40 | 40.70 | 39.05 | % | 0.60 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 70.00 | 32.60 | 36.10 | 34.35 | % | 0.49 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 75.00 | 27.90 | 31.40 | 29.65 | % | 0.40 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 80.00 | 23.40 | 27.10 | 25.25 | % | 0.32 | 0 | 0 | 0.87 | 0.89 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 19.10 | 22.80 | 20.95 | % | 0.25 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 89.00 | 15.80 | 19.90 | 17.85 | % | 0.20 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 15.00 | 19.20 | 17.10 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 91.00 | 14.20 | 18.40 | 16.30 | % | 0.18 | 0 | 0 | 0.59 | 0.76 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 92.00 | 13.50 | 17.70 | 15.60 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 93.00 | 13.00 | 17.00 | 15.00 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 94.00 | 12.30 | 16.10 | 14.20 | % | 0.15 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 95.00 | 11.60 | 14.70 | 13.15 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 96.00 | 10.90 | 14.90 | 12.90 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 97.00 | 10.30 | 13.20 | 11.75 | % | 0.12 | 0 | 0 | 0.54 | 0.66 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 98.00 | 10.80 | 13.60 | 12.20 | % | 0.12 | 0 | 0 | 0.62 | 0.65 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 99.00 | 9.10 | 13.00 | 11.05 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 100.00 | 8.70 | 12.50 | 10.60 | 12.47 | % | 0.11 | 1 | 0 | 0.58 | 0.61 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 101.00 | 9.10 | 10.90 | 10.00 | % | 0.10 | 0 | 0 | 0.57 | 0.59 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 102.00 | 7.40 | 10.90 | 9.15 | % | 0.09 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 103.00 | 6.90 | 10.50 | 8.70 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 104.00 | 6.50 | 9.40 | 7.95 | % | 0.08 | 0 | 0 | 0.53 | 0.53 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 105.00 | 7.00 | 9.40 | 8.20 | % | 0.08 | 0 | 0 | 0.58 | 0.52 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 106.00 | 5.60 | 9.10 | 7.35 | % | 0.07 | 0 | 0 | 0.55 | 0.50 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 107.00 | 4.90 | 9.00 | 6.95 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 108.00 | 4.60 | 8.70 | 6.65 | % | 0.06 | 0 | 0 | 0.56 | 0.46 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 109.00 | 4.10 | 8.30 | 6.20 | % | 0.06 | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 3.70 | 7.90 | 5.80 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 111.00 | 3.20 | 6.70 | 4.95 | % | 0.04 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 112.00 | 2.85 | 7.10 | 4.98 | % | 0.04 | 0 | 0 | 0.53 | 0.38 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 113.00 | 2.50 | 6.70 | 4.60 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 114.00 | 2.15 | 5.50 | 3.83 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 1.95 | 5.10 | 3.53 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | 0.33 | 0.02 | -0.07 | 1/8/2026 | 1/9/2026 3:59:56 PM EST |
| 116.00 | 1.60 | 5.80 | 3.70 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 117.00 | 1.35 | 5.50 | 3.43 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 118.00 | 1.20 | 4.20 | 2.70 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 119.00 | 1.05 | 4.00 | 2.53 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 2.20 | 3.80 | 3.00 | % | 0.03 | 0 | 0 | 0.52 | 0.25 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 1.40 | 4.10 | 2.75 | % | 0.02 | 0 | 0 | 0.58 | 0.18 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.90 | 3.80 | 2.35 | % | 0.02 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.01 | -0.03 | 1/9/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.02 | 1/9/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 80.00 | 0.65 | 3.10 | 1.88 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 85.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 89.00 | 0.60 | 4.70 | 2.65 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 90.00 | 0.85 | 4.90 | 2.88 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 91.00 | 1.15 | 3.80 | 2.48 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 92.00 | 1.40 | 5.40 | 3.40 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 93.00 | 3.10 | 5.00 | 4.05 | % | 0.04 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 94.00 | 2.30 | 5.50 | 3.90 | 4.15 | % | 0.04 | 1 | 0 | 0.54 | -0.29 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 95.00 | 2.35 | 5.10 | 3.73 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 96.00 | 2.55 | 6.60 | 4.58 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 97.00 | 4.10 | 7.00 | 5.55 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 98.00 | 3.50 | 7.20 | 5.35 | 5.00 | % | 0.05 | 1 | 0 | 0.54 | -0.35 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 99.00 | 4.90 | 6.70 | 5.80 | 5.45 | % | 0.06 | 11 | 0 | 0.54 | -0.37 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 100.00 | 5.40 | 7.20 | 6.30 | 5.95 | % | 0.06 | 10 | 0 | 0.54 | -0.39 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 101.00 | 5.80 | 8.60 | 7.20 | 6.35 | % | 0.07 | 2 | 0 | 0.57 | -0.41 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 102.00 | 6.60 | 8.00 | 7.30 | 6.90 | % | 0.07 | 2 | 0 | 0.55 | -0.43 | 0.02 | -0.08 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 103.00 | 5.50 | 9.60 | 7.55 | % | 0.07 | 0 | 0 | 0.53 | -0.45 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 104.00 | 7.30 | 9.60 | 8.45 | % | 0.08 | 0 | 0 | 0.55 | -0.47 | 0.02 | -0.09 | 1/9/2026 3:59:56 PM EST | |||
| 105.00 | 8.20 | 9.60 | 8.90 | 7.87 | % | 0.08 | 18 | 0 | 0.55 | -0.48 | 0.02 | -0.09 | 1/9/2026 | 1/9/2026 3:59:56 PM EST | |
| 106.00 | 7.20 | 10.90 | 9.05 | % | 0.09 | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 107.00 | 7.70 | 11.80 | 9.75 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 108.00 | 8.30 | 12.30 | 10.30 | % | 0.10 | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 109.00 | 8.80 | 12.90 | 10.85 | % | 0.10 | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 110.00 | 9.40 | 13.50 | 11.45 | % | 0.10 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 111.00 | 10.00 | 14.10 | 12.05 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 112.00 | 10.70 | 14.60 | 12.65 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 113.00 | 11.30 | 15.30 | 13.30 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 114.00 | 12.00 | 16.10 | 14.05 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.08 | 1/9/2026 3:59:56 PM EST | |||
| 115.00 | 12.70 | 16.70 | 14.70 | % | 0.13 | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 116.00 | 13.40 | 17.40 | 15.40 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 117.00 | 14.20 | 18.10 | 16.15 | % | 0.14 | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 118.00 | 15.40 | 18.90 | 17.15 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 119.00 | 17.00 | 18.70 | 17.85 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.07 | 1/9/2026 3:59:56 PM EST | |||
| 120.00 | 16.70 | 20.50 | 18.60 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.06 | 1/9/2026 3:59:56 PM EST | |||
| 125.00 | 20.90 | 24.80 | 22.85 | % | 0.18 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.05 | 1/9/2026 3:59:56 PM EST | |||
| 130.00 | 25.80 | 29.50 | 27.65 | % | 0.21 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.04 | 1/9/2026 3:59:56 PM EST | |||
| 135.00 | 30.60 | 34.00 | 32.30 | % | 0.24 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST | |||
| 140.00 | 35.30 | 39.00 | 37.15 | % | 0.27 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.03 | 1/9/2026 3:59:56 PM EST |