Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $100.69 as of 3/13/2026 2:57:13 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 | 39.10 | 43.20 | 41.15 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 34.20 | 38.30 | 36.25 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 30.80 | 33.40 | 32.10 | % | 0.46 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 25.80 | 28.70 | 27.25 | % | 0.36 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 80.00 | 21.10 | 24.00 | 22.55 | % | 0.28 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 85.00 | 16.70 | 19.50 | 18.10 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 89.00 | 12.30 | 16.40 | 14.35 | % | 0.16 | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 11.60 | 15.60 | 13.60 | % | 0.15 | 0 | 0 | 0.61 | 0.79 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 91.00 | 10.80 | 14.90 | 12.85 | % | 0.14 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 92.00 | 10.00 | 14.10 | 12.05 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 93.00 | 9.30 | 13.30 | 11.30 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 94.00 | 8.60 | 12.70 | 10.65 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 8.90 | 10.40 | 9.65 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 96.00 | 7.30 | 11.20 | 9.25 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 97.00 | 6.60 | 10.30 | 8.45 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 98.00 | 7.10 | 9.20 | 8.15 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 99.00 | 6.30 | 8.00 | 7.15 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 100.00 | 6.40 | 7.50 | 6.95 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 101.00 | 5.30 | 6.70 | 6.00 | % | 0.06 | 0 | 0 | 0.39 | 0.54 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 102.00 | 5.30 | 6.60 | 5.95 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 103.00 | 3.40 | 7.20 | 5.30 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 104.00 | 4.30 | 5.30 | 4.80 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 105.00 | 3.90 | 4.90 | 4.40 | 4.55 | % | 0.04 | 11 | 0 | 0.40 | 0.44 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 106.00 | 3.50 | 4.50 | 4.00 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 107.00 | 2.55 | 5.00 | 3.78 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 108.00 | 2.80 | 4.20 | 3.50 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.36 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 109.00 | 1.90 | 4.90 | 3.40 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 110.00 | 1.10 | 4.80 | 2.95 | % | 0.03 | 0 | 0 | 0.40 | 0.32 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 111.00 | 1.65 | 4.50 | 3.08 | % | 0.03 | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 112.00 | 0.25 | 3.20 | 1.73 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 113.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 114.00 | 0.10 | 3.80 | 1.95 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 115.00 | 1.20 | 2.00 | 1.60 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.22 | 0.02 | -0.05 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.55 | 0.20 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 117.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 0.65 | 1.80 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/13/2026 4:00:05 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 | 1.25 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 75.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 80.00 | 0.10 | 1.00 | 0.55 | 0.78 | % | 0.01 | 1 | 0 | 0.44 | -0.08 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 85.00 | 0.90 | 1.70 | 1.30 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 89.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 90.00 | 0.40 | 3.40 | 1.90 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 91.00 | 0.95 | 4.40 | 2.68 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 92.00 | 0.80 | 3.70 | 2.25 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 93.00 | 0.80 | 4.90 | 2.85 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 94.00 | 2.30 | 4.90 | 3.60 | % | 0.04 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 95.00 | 1.70 | 4.40 | 3.05 | % | 0.03 | 0 | 0 | 0.40 | -0.31 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 96.00 | 2.45 | 4.50 | 3.48 | % | 0.04 | 0 | 0 | 0.40 | -0.33 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 97.00 | 3.10 | 5.80 | 4.45 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 98.00 | 3.30 | 5.40 | 4.35 | % | 0.04 | 0 | 0 | 0.41 | -0.38 | 0.02 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 99.00 | 4.10 | 5.40 | 4.75 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.40 | 0.03 | -0.07 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 100.00 | 4.60 | 5.80 | 5.20 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 101.00 | 5.10 | 6.20 | 5.65 | 5.59 | % | 0.06 | 63 | 0 | 0.40 | -0.46 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 102.00 | 5.10 | 6.70 | 5.90 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 103.00 | 5.60 | 7.80 | 6.70 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 104.00 | 6.10 | 7.90 | 7.00 | 7.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.54 | 0.03 | -0.07 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 105.00 | 7.20 | 8.30 | 7.75 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.07 | 3/13/2026 4:00:05 PM EST | |||
| 106.00 | 7.30 | 9.00 | 8.15 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 107.00 | 7.20 | 10.70 | 8.95 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 108.00 | 8.10 | 11.80 | 9.95 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 109.00 | 8.80 | 11.50 | 10.15 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 110.00 | 9.20 | 13.20 | 11.20 | % | 0.10 | 0 | 0 | 0.37 | -0.68 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 111.00 | 9.90 | 13.90 | 11.90 | % | 0.11 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 112.00 | 10.70 | 14.10 | 12.40 | 12.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.72 | 0.02 | -0.06 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 113.00 | 11.40 | 15.40 | 13.40 | % | 0.12 | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 114.00 | 12.30 | 16.30 | 14.30 | % | 0.13 | 0 | 0 | 0.56 | -0.76 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 115.00 | 13.00 | 17.00 | 15.00 | % | 0.13 | 0 | 0 | 0.56 | -0.78 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 116.00 | 13.90 | 18.00 | 15.95 | % | 0.14 | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 117.00 | 14.90 | 18.80 | 16.85 | % | 0.14 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 120.00 | 17.60 | 20.50 | 19.05 | % | 0.16 | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 125.00 | 22.30 | 25.00 | 23.65 | % | 0.19 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 130.00 | 27.20 | 30.10 | 28.65 | % | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 135.00 | 32.00 | 36.30 | 34.15 | % | 0.25 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 140.00 | 37.00 | 41.20 | 39.10 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 145.00 | 42.00 | 46.20 | 44.10 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 150.00 | 47.10 | 51.20 | 49.15 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST |