Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $116.95 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.80 | 53.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 44.00 | 49.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 39.20 | 45.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 34.90 | 37.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 28.50 | 32.90 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 26.30 | 27.30 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.08 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 21.40 | 22.20 | % | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.08 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 16.70 | 17.40 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.16 | 3/28/2025 3:59:52 PM EST | |||
| 100.00 | 12.30 | 12.70 | 22.17 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.81 | 0.02 | -0.16 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 8.40 | 8.90 | 8.15 | -5.40 | -39.86% | 2 | 3 | 0.54 | 0.73 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 106.00 | 7.60 | 7.90 | % | 0 | 0 | 0.51 | 0.71 | 0.03 | -0.16 | 3/28/2025 3:59:52 PM EST | |||
| 107.00 | 6.90 | 7.20 | 7.00 | % | 2 | 0 | 0.50 | 0.68 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 108.00 | 6.20 | 6.90 | 6.31 | % | 1 | 0 | 0.54 | 0.65 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 109.00 | 5.70 | 5.90 | 5.70 | % | 7 | 0 | 0.50 | 0.62 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 110.00 | 5.00 | 5.30 | 10.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.58 | 0.04 | -0.15 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 111.00 | 4.50 | 4.70 | 4.90 | % | 5 | 0 | 0.49 | 0.55 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 112.00 | 4.00 | 4.20 | 4.01 | % | 377 | 0 | 0.49 | 0.51 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 113.00 | 3.50 | 3.80 | 3.40 | % | 24 | 0 | 0.49 | 0.47 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 114.00 | 3.10 | 3.30 | 4.00 | -7.30 | -64.61% | 2 | 2 | 0.48 | 0.43 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 2.70 | 2.90 | 2.65 | -5.05 | -65.59% | 32 | 17 | 0.48 | 0.39 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 116.00 | 2.35 | 2.55 | 2.55 | -3.55 | -58.20% | 3 | 9 | 0.48 | 0.36 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 117.00 | 2.00 | 2.20 | 2.05 | % | 4 | 0 | 0.47 | 0.32 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 118.00 | 1.75 | 1.90 | 1.66 | -2.24 | -57.44% | 16 | 62 | 0.47 | 0.29 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 119.00 | 1.50 | 1.65 | 1.90 | % | 4 | 0 | 0.47 | 0.26 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 120.00 | 1.25 | 1.40 | 1.27 | -1.68 | -56.95% | 51 | 86 | 0.47 | 0.23 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 121.00 | 1.05 | 1.20 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.21 | 0.03 | -0.10 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 122.00 | 0.90 | 1.05 | 1.03 | -1.22 | -54.23% | 11 | 2 | 0.47 | 0.19 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 123.00 | 0.75 | 0.90 | 1.00 | -0.96 | -48.98% | 25 | 115 | 0.47 | 0.16 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 124.00 | 0.60 | 0.75 | 1.78 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.14 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 0.50 | 0.70 | 0.75 | -0.75 | -50.00% | 37 | 249 | 0.47 | 0.13 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 126.00 | 0.40 | 0.60 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.11 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 127.00 | 0.35 | 0.50 | 0.50 | -2.50 | -83.34% | 1 | 8 | 0.47 | 0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 128.00 | 0.30 | 0.45 | 0.96 | 0.00 | 0.00% | 0 | 163 | 0.48 | 0.08 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 129.00 | 0.25 | 0.40 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.07 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 0.20 | 0.35 | 0.32 | -1.68 | -84.00% | 18 | 95 | 0.48 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 131.00 | 0.15 | 0.30 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 132.00 | 0.00 | 0.60 | 0.21 | % | 18 | 0 | 0.53 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 133.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 0.05 | 0.65 | 0.23 | -0.07 | -23.34% | 15 | 235 | 0.58 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.80 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.25 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.60 | 2.89 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.60 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.60 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 4.20 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.55 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.20 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 4.20 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 4.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.60 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.60 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.60 | % | 0 | 0 | 2.13 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.05 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 2.70 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.06 | 0.01 | -0.08 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 0.35 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.14 | 0.01 | -0.16 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 0.80 | 1.00 | 1.00 | +0.72 | +257.15% | 2 | 27 | 0.56 | -0.19 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 1.75 | 1.90 | 1.82 | +0.92 | +102.23% | 2 | 34 | 0.52 | -0.27 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 106.00 | 2.00 | 2.15 | % | 0 | 0 | 0.51 | -0.29 | 0.03 | -0.16 | 3/28/2025 3:59:52 PM EST | |||
| 107.00 | 2.30 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.32 | 0.03 | -0.16 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 108.00 | 2.65 | 2.80 | % | 0 | 0 | 0.50 | -0.35 | 0.03 | -0.16 | 3/28/2025 3:59:52 PM EST | |||
| 109.00 | 3.00 | 3.20 | 3.10 | +1.96 | +171.93% | 13 | 4 | 0.50 | -0.38 | 0.04 | -0.16 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 3.40 | 3.60 | 3.50 | +1.73 | +97.74% | 43 | 38 | 0.50 | -0.42 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 111.00 | 3.80 | 4.00 | 3.74 | % | 46 | 0 | 0.49 | -0.45 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 112.00 | 4.30 | 4.50 | 4.50 | % | 16 | 0 | 0.49 | -0.49 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 113.00 | 4.80 | 5.10 | 4.90 | +3.54 | +260.30% | 6 | 12 | 0.49 | -0.53 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 114.00 | 5.40 | 5.60 | 5.50 | +3.10 | +129.17% | 25 | 1 | 0.48 | -0.57 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 3.30 | 6.30 | 5.30 | +2.10 | +65.63% | 3 | 18 | 0.49 | -0.61 | 0.04 | -0.14 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 116.00 | 6.60 | 7.00 | 6.00 | +3.05 | +103.39% | 7 | 2 | 0.49 | -0.64 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 117.00 | 7.30 | 7.70 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.68 | 0.03 | -0.13 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 118.00 | 8.00 | 8.40 | 8.09 | +5.49 | +211.16% | 8 | 1 | 0.48 | -0.71 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 119.00 | 8.70 | 9.10 | 8.21 | +3.31 | +67.56% | 2 | 2 | 0.48 | -0.74 | 0.03 | -0.12 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 9.50 | 9.80 | 9.66 | +4.96 | +105.54% | 1 | 34 | 0.47 | -0.77 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 121.00 | 10.30 | 10.70 | 8.85 | +1.48 | +20.09% | 3 | 3 | 0.47 | -0.79 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 122.00 | 11.10 | 11.60 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.81 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 123.00 | 12.00 | 12.80 | % | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.09 | 3/28/2025 3:59:52 PM EST | |||
| 124.00 | 12.90 | 13.30 | 12.95 | +8.25 | +175.54% | 5 | 150 | 0.48 | -0.86 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 13.70 | 14.30 | 13.10 | +3.99 | +43.80% | 8 | 16 | 0.46 | -0.87 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 126.00 | 14.10 | 15.20 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.61 | -0.89 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 127.00 | 12.60 | 16.20 | % | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.06 | 3/28/2025 3:59:52 PM EST | |||
| 128.00 | 15.40 | 17.10 | % | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 129.00 | 17.30 | 18.10 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 130.00 | 18.30 | 19.00 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.94 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 131.00 | 19.30 | 20.00 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 132.00 | 20.20 | 21.00 | % | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 133.00 | 18.90 | 21.90 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 135.00 | 23.20 | 23.90 | 23.37 | +11.74 | +100.95% | 13 | 57 | 0.75 | -0.97 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 25.90 | 30.60 | 28.23 | +12.47 | +79.13% | 13 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 31.50 | 35.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 150.00 | 35.80 | 41.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 155.00 | 40.80 | 45.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 160.00 | 47.20 | 51.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 165.00 | 50.60 | 56.50 | 33.54 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 56.60 | 61.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 175.00 | 61.70 | 66.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 65.70 | 71.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 70.60 | 76.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 75.40 | 80.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 80.40 | 84.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 200.00 | 86.60 | 90.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 205.00 | 90.50 | 96.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 210.00 | 95.50 | 101.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 215.00 | 100.60 | 106.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |