Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $97.69 as of 1/29/2026 7:14:48 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 | 53.00 | 57.20 | 55.10 | 37.93 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 48.00 | 52.70 | 50.35 | 34.20 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 43.00 | 47.70 | 45.35 | 29.30 | 0.00 | 0.00% | 0.82 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 38.00 | 42.50 | 40.25 | 45.00 | 0.00 | 0.00% | 0.67 | 0 | 32 | 1.24 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/29/2026 3:59:58 PM EST |
| 65.00 | 33.70 | 36.30 | 35.00 | 37.81 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.91 | 0.98 | 0.00 | -0.01 | 1/12/2026 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 29.00 | 32.20 | 30.60 | 39.64 | 0.00 | 0.00% | 0.44 | 0 | 158 | 0.92 | 0.96 | 0.00 | -0.02 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 75.00 | 24.30 | 28.10 | 26.20 | 31.00 | 0.00 | 0.00% | 0.35 | 0 | 652 | 0.90 | 0.93 | 0.01 | -0.03 | 1/7/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 19.80 | 22.60 | 21.20 | 24.80 | 0.00 | 0.00% | 0.27 | 0 | 1,131 | 0.71 | 0.88 | 0.01 | -0.05 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 17.60 | 18.40 | 18.00 | 17.70 | +1.70 | +10.63% | 0.21 | 15 | 306 | 0.61 | 0.81 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 13.80 | 14.90 | 14.35 | 14.10 | +1.49 | +11.82% | 0.16 | 8 | 1,672 | 0.59 | 0.73 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 9.20 | 11.50 | 10.35 | 11.20 | +1.38 | +14.06% | 0.11 | 3 | 242 | 0.52 | 0.64 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 7.00 | 10.60 | 8.80 | 8.40 | +1.00 | +13.52% | 0.09 | 51 | 1,868 | 0.59 | 0.55 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 6.00 | 6.60 | 6.30 | 6.04 | +0.65 | +12.06% | 0.06 | 100 | 703 | 0.56 | 0.46 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 4.40 | 4.90 | 4.65 | 4.70 | +0.80 | +20.52% | 0.04 | 33 | 792 | 0.56 | 0.37 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 2.95 | 3.60 | 3.28 | 3.29 | +1.14 | +53.03% | 0.03 | 5 | 868 | 0.55 | 0.30 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 2.40 | 3.80 | 3.10 | 2.35 | +0.55 | +30.56% | 0.03 | 112 | 597 | 0.62 | 0.23 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 1.40 | 2.35 | 1.88 | 1.48 | +0.30 | +25.43% | 0.02 | 8 | 313 | 0.60 | 0.18 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 0.90 | 1.75 | 1.33 | 1.20 | +0.40 | +50.00% | 0.01 | 239 | 1,144 | 0.62 | 0.13 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 0.30 | 2.50 | 1.40 | 0.80 | +0.05 | +6.67% | 0.01 | 14 | 387 | 0.61 | 0.10 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 0.45 | 1.20 | 0.83 | 0.60 | +0.20 | +50.00% | 0.01 | 3 | 505 | 0.60 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 279 | 0.88 | 0.05 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 150.00 | 0.15 | 1.50 | 0.83 | 0.40 | +0.20 | +100.00% | 0.01 | 43 | 1,627 | 0.66 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.96 | 0.03 | 0.00 | -0.01 | 12/16/2025 | 1/29/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 1.01 | 0.02 | 0.00 | -0.01 | 1/5/2026 | 1/29/2026 3:59:58 PM EST |
| 165.00 | 0.10 | 0.70 | 0.40 | 0.30 | +0.15 | +100.00% | 0.00 | 106 | 39 | 0.69 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 13 | 60 | 0.77 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 1/29/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/29/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:58 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.19 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.18 | +0.03 | +20.00% | 0.01 | 2 | 219 | 1.01 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 809 | 0.63 | -0.02 | 0.00 | -0.01 | 1/16/2026 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.15 | -23.08% | 0.01 | 2 | 327 | 0.59 | -0.04 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 75.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 115 | 611 | 0.60 | -0.07 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 1.10 | 2.05 | 1.58 | 1.60 | -0.17 | -9.61% | 0.02 | 59 | 1,166 | 0.60 | -0.12 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 1.30 | 3.70 | 2.50 | 2.60 | -0.06 | -2.26% | 0.03 | 19 | 1,305 | 0.57 | -0.19 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.15 | +3.90% | 0.04 | 578 | 1,147 | 0.56 | -0.27 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 5.50 | 6.00 | 5.75 | 5.87 | -0.63 | -9.70% | 0.06 | 109 | 646 | 0.57 | -0.36 | 0.02 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 7.90 | 9.70 | 8.80 | 8.20 | -0.60 | -6.82% | 0.09 | 366 | 1,854 | 0.61 | -0.45 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 10.60 | 12.50 | 11.55 | 10.90 | -1.16 | -9.62% | 0.11 | 4 | 432 | 0.60 | -0.54 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 13.70 | 14.80 | 14.25 | 15.46 | 0.00 | 0.00% | 0.13 | 0 | 248 | 0.55 | -0.63 | 0.02 | -0.08 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 17.50 | 18.40 | 17.95 | 17.14 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.55 | -0.70 | 0.02 | -0.08 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 21.40 | 23.80 | 22.60 | 23.26 | +1.91 | +8.95% | 0.19 | 5 | 306 | 0.60 | -0.77 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 25.90 | 27.90 | 26.90 | 27.61 | +1.96 | +7.65% | 0.22 | 5 | 61 | 0.60 | -0.82 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 29.80 | 32.50 | 31.15 | 47.45 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.73 | -0.87 | 0.01 | -0.05 | 11/14/2025 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 34.50 | 37.40 | 35.95 | 34.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.78 | -0.90 | 0.01 | -0.04 | 12/24/2025 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 39.30 | 41.60 | 40.45 | 50.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 10/24/2025 | 1/29/2026 3:59:58 PM EST |
| 145.00 | 44.00 | 47.10 | 45.55 | 44.62 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.87 | -0.95 | 0.01 | -0.02 | 1/16/2026 | 1/29/2026 3:59:58 PM EST |
| 150.00 | 49.30 | 51.80 | 50.55 | 50.76 | 0.00 | 0.00% | 0.34 | 0 | 50 | 0.88 | -0.96 | 0.00 | -0.02 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 155.00 | 53.40 | 57.00 | 55.20 | 57.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 4/3/2025 | 1/29/2026 3:59:58 PM EST |
| 160.00 | 58.30 | 62.10 | 60.20 | 79.19 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 1/29/2026 3:59:58 PM EST |
| 165.00 | 63.30 | 67.10 | 65.20 | 84.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 1/29/2026 3:59:58 PM EST |
| 170.00 | 67.60 | 72.50 | 70.05 | 55.07 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 1/29/2026 3:59:58 PM EST |
| 175.00 | 72.60 | 77.50 | 75.05 | 72.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 1/29/2026 3:59:58 PM EST |
| 180.00 | 77.70 | 82.50 | 80.10 | 77.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 1/29/2026 3:59:58 PM EST |
| 185.00 | 82.60 | 87.50 | 85.05 | 67.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 1/29/2026 3:59:58 PM EST |
| 190.00 | 88.00 | 92.50 | 90.25 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 195.00 | 93.00 | 97.50 | 95.25 | 89.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 1/29/2026 3:59:58 PM EST |