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 | 51.60 | 53.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 46.70 | 47.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 41.70 | 46.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 36.80 | 38.80 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 32.10 | 32.90 | 45.08 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 85.00 | 27.50 | 28.20 | % | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:52 PM EST | |||
| 90.00 | 23.10 | 23.50 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:52 PM EST | |||
| 95.00 | 18.90 | 22.40 | 24.65 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.84 | 0.01 | -0.06 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 15.10 | 15.40 | 16.25 | -6.05 | -27.13% | 4 | 14 | 0.50 | 0.77 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 11.60 | 11.90 | 15.80 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.68 | 0.02 | -0.08 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 8.70 | 8.90 | 8.70 | -4.80 | -35.56% | 13 | 37 | 0.47 | 0.58 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 6.30 | 6.50 | 6.19 | -2.68 | -30.22% | 14 | 34 | 0.46 | 0.48 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 4.30 | 4.50 | 4.20 | -2.12 | -33.55% | 82 | 262 | 0.45 | 0.37 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 2.85 | 3.10 | 2.90 | -1.70 | -36.96% | 63 | 161 | 0.45 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 1.90 | 2.05 | 1.94 | -0.96 | -33.11% | 78 | 337 | 0.44 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 1.20 | 1.35 | 1.25 | -0.70 | -35.90% | 729 | 316 | 0.44 | 0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 0.80 | 0.90 | 0.90 | -0.40 | -30.77% | 59 | 461 | 0.45 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 0.50 | 0.65 | 0.60 | -0.25 | -29.42% | 5 | 320 | 0.45 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 0.35 | 0.45 | 0.45 | -0.13 | -22.42% | 35 | 2,805 | 0.46 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 0.10 | 0.65 | 0.37 | -0.05 | -11.91% | 5 | 98 | 0.48 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 169 | 0.50 | 0.03 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.60 | 0.39 | 0.00 | 0.00% | 0 | 199 | 0.91 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 0.35 | 0.05 | -0.40 | -88.89% | 18 | 855 | 0.57 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.30 | 0.05 | -0.25 | -83.34% | 101 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.60 | 1.47 | 0.00 | 0.00% | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.60 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 2.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 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 | 1.65 | 0.10 | % | 5 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 65.00 | 0.00 | 2.60 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.05 | 2.70 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.10 | 2.80 | % | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.20 | 3.00 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.75 | 0.85 | 0.80 | +0.20 | +33.34% | 27 | 5 | 0.56 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 90.00 | 1.20 | 1.30 | 1.25 | +0.60 | +92.31% | 13 | 59 | 0.53 | -0.11 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 95.00 | 1.95 | 2.05 | 2.05 | +0.98 | +91.59% | 232 | 24 | 0.52 | -0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 100.00 | 3.00 | 3.20 | 3.20 | +1.41 | +78.78% | 126 | 106 | 0.50 | -0.23 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 105.00 | 4.50 | 4.70 | 4.80 | +2.01 | +72.05% | 24 | 84 | 0.49 | -0.32 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 110.00 | 6.50 | 6.70 | 6.90 | +2.87 | +71.22% | 680 | 167 | 0.47 | -0.42 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 115.00 | 9.10 | 9.30 | 9.14 | +3.14 | +52.34% | 60 | 303 | 0.47 | -0.52 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 120.00 | 11.90 | 12.40 | 12.25 | +3.90 | +46.71% | 3 | 929 | 0.46 | -0.63 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 125.00 | 15.60 | 16.00 | 16.06 | +4.76 | +42.13% | 11 | 946 | 0.45 | -0.72 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 130.00 | 19.70 | 20.00 | 19.30 | +4.33 | +28.93% | 8 | 283 | 0.45 | -0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 135.00 | 24.00 | 24.40 | 24.41 | +5.66 | +30.19% | 2 | 116 | 0.50 | -0.85 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 140.00 | 28.50 | 29.10 | 29.25 | +5.60 | +23.68% | 1 | 57 | 0.55 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 145.00 | 32.50 | 34.50 | 25.33 | 0.00 | 0.00% | 0 | 61 | 0.59 | -0.92 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 150.00 | 36.10 | 38.90 | 32.20 | 0.00 | 0.00% | 0 | 16 | 0.64 | -0.94 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 155.00 | 42.50 | 45.30 | 38.68 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.96 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 160.00 | 48.20 | 51.50 | 43.45 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 165.00 | 50.90 | 56.30 | 48.12 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 170.00 | 55.30 | 58.90 | 45.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 175.00 | 61.30 | 66.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 180.00 | 67.70 | 72.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 185.00 | 72.10 | 74.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 190.00 | 76.60 | 80.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 195.00 | 81.00 | 86.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 200.00 | 87.50 | 89.80 | 75.33 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 205.00 | 92.20 | 96.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 210.00 | 94.10 | 101.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |