Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $102.72 as of 3/12/2026 2:40:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.30 | 43.00 | 41.15 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 65.00 | 34.30 | 38.10 | 36.20 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 70.00 | 29.40 | 33.10 | 31.25 | % | 0.45 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 75.00 | 24.70 | 28.30 | 26.50 | % | 0.35 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 80.00 | 20.00 | 23.60 | 21.80 | % | 0.27 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 85.00 | 15.50 | 18.70 | 17.10 | % | 0.20 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 89.00 | 12.20 | 15.80 | 14.00 | % | 0.16 | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 90.00 | 11.20 | 15.00 | 13.10 | % | 0.15 | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 91.00 | 10.40 | 14.30 | 12.35 | % | 0.14 | 0 | 0 | 0.35 | 0.79 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 92.00 | 11.00 | 13.50 | 12.25 | % | 0.13 | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 93.00 | 10.00 | 12.80 | 11.40 | % | 0.12 | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 94.00 | 8.30 | 11.50 | 9.90 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 95.00 | 8.90 | 10.60 | 9.75 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 96.00 | 8.40 | 9.80 | 9.10 | % | 0.09 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 97.00 | 7.60 | 8.60 | 8.10 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 98.00 | 6.20 | 8.60 | 7.40 | 8.47 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.39 | 0.63 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 99.00 | 6.00 | 7.80 | 6.90 | 7.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | 0.60 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 100.00 | 6.10 | 7.00 | 6.55 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.03 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 101.00 | 5.60 | 6.20 | 5.90 | 6.98 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.40 | 0.55 | 0.03 | -0.08 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 102.00 | 5.10 | 6.10 | 5.60 | 8.17 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.41 | 0.52 | 0.03 | -0.08 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 103.00 | 4.70 | 6.20 | 5.45 | 7.53 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 0.49 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 104.00 | 3.90 | 5.20 | 4.55 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.46 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 105.00 | 2.90 | 4.40 | 3.65 | 4.30 | -2.10 | -32.82% | 0.03 | 3 | 4 | 0.36 | 0.44 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 106.00 | 3.10 | 4.60 | 3.85 | 6.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.41 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 107.00 | 1.95 | 3.90 | 2.93 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.38 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 108.00 | 2.10 | 4.40 | 3.25 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.03 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 109.00 | 1.35 | 3.30 | 2.33 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.33 | 0.03 | -0.06 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 110.00 | 1.65 | 3.70 | 2.68 | 5.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.30 | 0.03 | -0.06 | 3/5/2026 | 3/12/2026 4:00:08 PM EST |
| 111.00 | 0.95 | 3.80 | 2.38 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.02 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 112.00 | 0.85 | 2.55 | 1.70 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.26 | 0.02 | -0.06 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 113.00 | 0.70 | 3.20 | 1.95 | % | 0.02 | 0 | 0 | 0.40 | 0.24 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 114.00 | 0.75 | 3.00 | 1.88 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 115.00 | 0.30 | 2.75 | 1.53 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 116.00 | 0.15 | 2.40 | 1.28 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 117.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 118.00 | 0.55 | 3.20 | 1.88 | % | 0.02 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 119.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.63 | 0.13 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 121.00 | 0.00 | 2.95 | 1.48 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 122.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 123.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.18 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.70 | -0.02 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 85.00 | 0.55 | 1.85 | 1.20 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 89.00 | 1.05 | 2.15 | 1.60 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.02 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 90.00 | 1.10 | 3.80 | 2.45 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.19 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 91.00 | 1.50 | 2.65 | 2.08 | % | 0.02 | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 92.00 | 1.55 | 2.85 | 2.20 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 93.00 | 1.70 | 3.10 | 2.40 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 94.00 | 2.00 | 3.60 | 2.80 | % | 0.03 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 95.00 | 1.60 | 3.60 | 2.60 | 3.47 | +1.23 | +54.92% | 0.03 | 25 | 2 | 0.39 | -0.30 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 96.00 | 2.40 | 4.90 | 3.65 | 3.80 | % | 0.04 | 25 | 0 | 0.45 | -0.32 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 97.00 | 3.00 | 5.00 | 4.00 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.03 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 98.00 | 2.90 | 5.60 | 4.25 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.03 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 99.00 | 3.80 | 5.50 | 4.65 | % | 0.05 | 0 | 0 | 0.43 | -0.40 | 0.03 | -0.08 | 3/12/2026 4:00:08 PM EST | |||
| 100.00 | 4.50 | 5.60 | 5.05 | 4.27 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.42 | 0.03 | -0.08 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 101.00 | 4.70 | 7.00 | 5.85 | 5.18 | +0.45 | +9.52% | 0.06 | 2 | 3 | 0.45 | -0.45 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 102.00 | 5.60 | 6.70 | 6.15 | 5.63 | +1.23 | +27.96% | 0.06 | 2 | 20 | 0.43 | -0.48 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 103.00 | 5.70 | 7.10 | 6.40 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 104.00 | 6.50 | 7.70 | 7.10 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 105.00 | 6.90 | 8.90 | 7.90 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -0.56 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 106.00 | 7.30 | 8.90 | 8.10 | 6.43 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.59 | 0.03 | -0.07 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 107.00 | 8.20 | 10.20 | 9.20 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 108.00 | 8.30 | 11.80 | 10.05 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.65 | 0.03 | -0.07 | 3/6/2026 | 3/12/2026 4:00:08 PM EST |
| 109.00 | 8.90 | 12.40 | 10.65 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.03 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 110.00 | 9.50 | 13.20 | 11.35 | % | 0.10 | 0 | 0 | 0.40 | -0.70 | 0.03 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 111.00 | 10.20 | 14.30 | 12.25 | % | 0.11 | 0 | 0 | 0.59 | -0.72 | 0.02 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 112.00 | 11.00 | 14.80 | 12.90 | % | 0.12 | 0 | 0 | 0.58 | -0.74 | 0.02 | -0.06 | 3/12/2026 4:00:08 PM EST | |||
| 113.00 | 11.70 | 15.80 | 13.75 | % | 0.12 | 0 | 0 | 0.60 | -0.76 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 114.00 | 12.60 | 16.40 | 14.50 | % | 0.13 | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 115.00 | 13.40 | 17.30 | 15.35 | % | 0.13 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.05 | 3/12/2026 4:00:08 PM EST | |||
| 116.00 | 14.30 | 18.10 | 16.20 | % | 0.14 | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 117.00 | 15.20 | 19.00 | 17.10 | % | 0.15 | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 118.00 | 16.00 | 19.70 | 17.85 | % | 0.15 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 119.00 | 17.00 | 20.60 | 18.80 | % | 0.16 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.04 | 3/12/2026 4:00:08 PM EST | |||
| 120.00 | 17.80 | 21.60 | 19.70 | 17.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.88 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 121.00 | 18.70 | 22.40 | 20.55 | % | 0.17 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 122.00 | 19.70 | 23.50 | 21.60 | % | 0.18 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 123.00 | 20.60 | 24.30 | 22.45 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 3/12/2026 4:00:08 PM EST | |||
| 125.00 | 22.50 | 26.20 | 24.35 | % | 0.19 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 130.00 | 27.40 | 31.10 | 29.25 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 135.00 | 32.40 | 36.10 | 34.25 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:08 PM EST | |||
| 140.00 | 37.40 | 41.10 | 39.25 | % | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 145.00 | 42.40 | 46.10 | 44.25 | % | 0.31 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 150.00 | 47.20 | 51.10 | 49.15 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 155.00 | 52.40 | 56.40 | 54.40 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 160.00 | 57.20 | 61.40 | 59.30 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 165.00 | 62.40 | 66.40 | 64.40 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST |