Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $150.02 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.00 | 70.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 58.10 | 65.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 53.10 | 61.50 | 60.70 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 48.20 | 56.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 44.10 | 50.80 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 38.50 | 45.10 | 50.00 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 33.00 | 41.70 | % | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 31.80 | 35.50 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 26.60 | 31.20 | % | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 22.50 | 24.70 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 19.20 | 21.80 | 19.20 | -3.80 | -16.53% | 2 | 5 | 0.44 | 0.82 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 15.50 | 16.40 | 15.20 | -3.62 | -19.24% | 3 | 5 | 0.38 | 0.75 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 12.10 | 12.70 | 12.20 | -2.60 | -17.57% | 32 | 21 | 0.37 | 0.67 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 9.20 | 9.70 | 8.70 | -2.90 | -25.00% | 25 | 50 | 0.36 | 0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 6.80 | 7.20 | 6.79 | -2.11 | -23.71% | 34 | 85 | 0.36 | 0.48 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 4.90 | 5.20 | 4.80 | -1.70 | -26.16% | 27 | 138 | 0.35 | 0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 2.65 | 4.10 | 3.56 | -0.94 | -20.89% | 1,074 | 588 | 0.36 | 0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 2.30 | 2.65 | 2.38 | -0.92 | -27.88% | 30 | 365 | 0.35 | 0.23 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 1.65 | 1.90 | 1.60 | -0.75 | -31.92% | 134 | 1,312 | 0.36 | 0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 1.10 | 1.30 | 1.10 | -0.45 | -29.04% | 22 | 587 | 0.36 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 0.70 | 0.95 | 0.84 | -0.31 | -26.96% | 526 | 1,631 | 0.36 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 0.55 | 1.00 | 0.60 | -0.10 | -14.29% | 46 | 599 | 0.40 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 0.35 | 1.00 | 0.40 | -0.15 | -27.28% | 10 | 1,588 | 0.42 | 0.05 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 0.30 | 0.80 | 0.37 | -0.08 | -17.78% | 41 | 532 | 0.43 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 0.25 | 0.55 | 0.30 | 0.00 | 0.00% | 6 | 3,247 | 0.43 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 205.00 | 0.05 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 285 | 0.40 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.25 | 0.21 | 0.00 | 0.00% | 0 | 365 | 0.47 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.50 | 0.15 | -0.01 | -6.25% | 53 | 198 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.70 | 0.44 | +0.20 | +83.34% | 44 | 135 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.60 | 0.46 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 10 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 2.55 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 987 | 1.05 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 2.60 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.55 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.55 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.60 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.60 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.01 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 2.70 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 0.15 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.04 | 0.00 | -0.04 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.60 | 0.75 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.95 | 1.20 | 1.00 | +0.50 | +100.00% | 2 | 20 | 0.42 | -0.09 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 1.45 | 1.70 | 1.13 | +0.03 | +2.73% | 7 | 17 | 0.40 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 130.00 | 2.20 | 2.40 | 2.40 | +0.48 | +25.00% | 13 | 26 | 0.39 | -0.18 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 135.00 | 3.30 | 3.60 | 3.70 | +0.86 | +30.29% | 1,015 | 61 | 0.38 | -0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 140.00 | 4.80 | 5.10 | 5.11 | +1.11 | +27.75% | 17 | 41 | 0.37 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 145.00 | 5.50 | 7.10 | 7.50 | +1.60 | +27.12% | 45 | 573 | 0.33 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 150.00 | 9.10 | 9.60 | 9.70 | +2.10 | +27.64% | 37 | 1,567 | 0.35 | -0.52 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 155.00 | 11.70 | 12.90 | 13.45 | +2.43 | +22.06% | 13 | 368 | 0.34 | -0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 160.00 | 15.80 | 16.40 | 16.46 | +2.06 | +14.31% | 3 | 1,748 | 0.35 | -0.70 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 165.00 | 19.60 | 20.50 | 20.25 | +1.65 | +8.88% | 2 | 1,083 | 0.35 | -0.77 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 170.00 | 23.40 | 24.80 | 25.70 | +3.10 | +13.72% | 13 | 364 | 0.33 | -0.83 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 175.00 | 27.80 | 30.90 | 27.64 | 0.00 | 0.00% | 0 | 341 | 0.55 | -0.87 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 180.00 | 30.10 | 35.50 | 31.90 | 0.00 | 0.00% | 0 | 154 | 0.50 | -0.91 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 185.00 | 34.50 | 43.00 | 34.97 | -1.66 | -4.54% | 1 | 308 | 0.72 | -0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 190.00 | 41.70 | 46.70 | 42.23 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.95 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 195.00 | 45.90 | 52.90 | 40.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 200.00 | 49.60 | 57.70 | 39.78 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.98 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 205.00 | 54.90 | 62.70 | 49.47 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 210.00 | 59.30 | 67.60 | 36.85 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 215.00 | 64.90 | 72.70 | 60.41 | 0.00 | 0.00% | 0 | 5 | 0.95 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 220.00 | 69.90 | 78.00 | 64.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 225.00 | 74.90 | 82.60 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 230.00 | 79.90 | 87.70 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 235.00 | 84.70 | 92.70 | 42.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 240.00 | 89.90 | 97.70 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 245.00 | 94.60 | 102.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 99.90 | 107.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 255.00 | 104.60 | 112.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 110.00 | 117.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 265.00 | 114.30 | 122.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 120.00 | 127.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 275.00 | 124.30 | 132.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 130.00 | 137.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 285.00 | 134.90 | 142.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 139.90 | 147.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 295.00 | 144.90 | 152.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 149.90 | 157.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 305.00 | 154.60 | 162.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 159.50 | 167.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 315.00 | 164.90 | 172.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 169.90 | 177.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 325.00 | 174.90 | 182.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |