Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $104.27 as of 5/7/2026 4:38:33 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 | 41.00 | 45.20 | 43.10 | % | 0.72 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/7/2026 4:00:09 PM EST | |||
| 65.00 | 36.10 | 40.10 | 38.10 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 5/7/2026 4:00:09 PM EST | |||
| 70.00 | 31.30 | 35.20 | 33.25 | % | 0.47 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 5/7/2026 4:00:09 PM EST | |||
| 75.00 | 26.50 | 30.40 | 28.45 | 24.47 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | 0.97 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 4:00:09 PM EST |
| 80.00 | 21.80 | 25.80 | 23.80 | % | 0.30 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.05 | 5/7/2026 4:00:09 PM EST | |||
| 85.00 | 17.40 | 21.40 | 19.40 | % | 0.23 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.07 | 5/7/2026 4:00:09 PM EST | |||
| 88.00 | 15.20 | 19.00 | 17.10 | % | 0.19 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.08 | 5/7/2026 4:00:09 PM EST | |||
| 89.00 | 14.90 | 18.00 | 16.45 | % | 0.18 | 0 | 0 | 0.57 | 0.82 | 0.01 | -0.08 | 5/7/2026 4:00:09 PM EST | |||
| 90.00 | 14.60 | 17.20 | 15.90 | % | 0.18 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 91.00 | 13.80 | 16.50 | 15.15 | % | 0.17 | 0 | 0 | 0.60 | 0.79 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 92.00 | 13.20 | 15.80 | 14.50 | % | 0.16 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 93.00 | 11.30 | 14.20 | 12.75 | % | 0.14 | 0 | 0 | 0.50 | 0.75 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 94.00 | 11.60 | 13.50 | 12.55 | % | 0.13 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 95.00 | 11.10 | 13.00 | 12.05 | % | 0.13 | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 96.00 | 10.60 | 12.40 | 11.50 | % | 0.12 | 0 | 0 | 0.58 | 0.69 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 97.00 | 9.90 | 11.30 | 10.60 | % | 0.11 | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 98.00 | 9.40 | 11.30 | 10.35 | % | 0.11 | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 99.00 | 9.00 | 10.20 | 9.60 | % | 0.10 | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 100.00 | 8.30 | 9.30 | 8.80 | % | 0.09 | 0 | 0 | 0.55 | 0.61 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 101.00 | 8.00 | 9.40 | 8.70 | % | 0.09 | 0 | 0 | 0.58 | 0.59 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 102.00 | 7.20 | 8.80 | 8.00 | 8.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.57 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 103.00 | 6.70 | 7.90 | 7.30 | % | 0.07 | 0 | 0 | 0.55 | 0.55 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 104.00 | 6.40 | 8.00 | 7.20 | % | 0.07 | 0 | 0 | 0.58 | 0.53 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 105.00 | 6.30 | 7.50 | 6.90 | % | 0.07 | 0 | 0 | 0.59 | 0.50 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 106.00 | 5.90 | 6.70 | 6.30 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.48 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 107.00 | 4.60 | 6.70 | 5.65 | % | 0.05 | 0 | 0 | 0.55 | 0.46 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 108.00 | 4.40 | 6.10 | 5.25 | % | 0.05 | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 109.00 | 4.10 | 5.70 | 4.90 | % | 0.04 | 0 | 0 | 0.55 | 0.42 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 110.00 | 3.70 | 5.60 | 4.65 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.40 | 0.02 | -0.11 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 111.00 | 3.50 | 4.70 | 4.10 | 4.48 | % | 0.04 | 1 | 0 | 0.54 | 0.38 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:09 PM EST | |
| 112.00 | 3.50 | 4.40 | 3.95 | 4.07 | % | 0.04 | 1 | 0 | 0.55 | 0.36 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 4:00:09 PM EST | |
| 113.00 | 2.70 | 4.70 | 3.70 | % | 0.03 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 114.00 | 2.65 | 4.20 | 3.43 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | 0.32 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 115.00 | 2.25 | 4.00 | 3.13 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.31 | 0.02 | -0.10 | 4/30/2026 | 5/7/2026 4:00:09 PM EST |
| 116.00 | 2.30 | 3.70 | 3.00 | % | 0.03 | 0 | 0 | 0.56 | 0.29 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 117.00 | 2.20 | 4.80 | 3.50 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | 0.27 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 120.00 | 1.40 | 2.50 | 1.95 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.23 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 125.00 | 1.05 | 1.75 | 1.40 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.16 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 130.00 | 0.60 | 1.25 | 0.93 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.05 | 5/7/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.89 | 0.08 | 0.01 | -0.04 | 5/7/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.03 | 5/7/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.00 | -0.02 | 5/7/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 5/7/2026 4:00:09 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 | 1.75 | 0.88 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/7/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.03 | 5/7/2026 4:00:09 PM EST | |||
| 80.00 | 0.25 | 1.05 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.07 | 0.01 | -0.05 | 5/6/2026 | 5/7/2026 4:00:09 PM EST |
| 85.00 | 0.70 | 2.05 | 1.38 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | -0.12 | 0.01 | -0.07 | 5/5/2026 | 5/7/2026 4:00:09 PM EST |
| 88.00 | 0.55 | 2.65 | 1.60 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.01 | -0.08 | 5/7/2026 4:00:09 PM EST | |||
| 89.00 | 1.65 | 2.80 | 2.23 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.01 | -0.08 | 5/7/2026 4:00:09 PM EST | |||
| 90.00 | 1.85 | 3.00 | 2.43 | 2.07 | -1.31 | -38.76% | 0.03 | 1 | 2 | 0.60 | -0.19 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 4:00:09 PM EST |
| 91.00 | 1.40 | 3.20 | 2.30 | 2.34 | % | 0.03 | 1 | 0 | 0.56 | -0.21 | 0.02 | -0.09 | 5/7/2026 | 5/7/2026 4:00:09 PM EST | |
| 92.00 | 1.55 | 3.50 | 2.53 | % | 0.03 | 0 | 0 | 0.55 | -0.23 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 93.00 | 2.40 | 3.80 | 3.10 | % | 0.03 | 0 | 0 | 0.58 | -0.25 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 94.00 | 2.55 | 4.50 | 3.53 | % | 0.04 | 0 | 0 | 0.59 | -0.27 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 95.00 | 2.50 | 4.40 | 3.45 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 96.00 | 3.30 | 5.00 | 4.15 | % | 0.04 | 0 | 0 | 0.58 | -0.31 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 97.00 | 3.60 | 5.60 | 4.60 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 98.00 | 3.60 | 5.70 | 4.65 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.35 | 0.02 | -0.11 | 5/4/2026 | 5/7/2026 4:00:09 PM EST |
| 99.00 | 4.40 | 5.90 | 5.15 | 7.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | -0.37 | 0.02 | -0.11 | 5/5/2026 | 5/7/2026 4:00:09 PM EST |
| 100.00 | 4.80 | 6.60 | 5.70 | 5.30 | -2.80 | -34.57% | 0.06 | 1 | 1 | 0.57 | -0.39 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 4:00:09 PM EST |
| 101.00 | 5.00 | 6.80 | 5.90 | % | 0.06 | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 102.00 | 5.80 | 7.50 | 6.65 | % | 0.07 | 0 | 0 | 0.57 | -0.43 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 103.00 | 6.20 | 8.60 | 7.40 | % | 0.07 | 0 | 0 | 0.59 | -0.45 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 104.00 | 6.00 | 8.40 | 7.20 | % | 0.07 | 0 | 0 | 0.53 | -0.47 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 105.00 | 8.00 | 9.60 | 8.80 | % | 0.08 | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 106.00 | 7.90 | 9.70 | 8.80 | % | 0.08 | 0 | 0 | 0.57 | -0.52 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 107.00 | 8.30 | 10.30 | 9.30 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 108.00 | 9.00 | 11.20 | 10.10 | % | 0.09 | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 109.00 | 9.90 | 11.60 | 10.75 | % | 0.10 | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 110.00 | 10.20 | 12.00 | 11.10 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.11 | 5/7/2026 4:00:09 PM EST | |||
| 111.00 | 10.90 | 13.10 | 12.00 | % | 0.11 | 0 | 0 | 0.57 | -0.62 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 112.00 | 12.00 | 13.40 | 12.70 | % | 0.11 | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 113.00 | 12.30 | 14.10 | 13.20 | % | 0.12 | 0 | 0 | 0.55 | -0.66 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 114.00 | 13.00 | 15.20 | 14.10 | % | 0.12 | 0 | 0 | 0.56 | -0.68 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 115.00 | 13.60 | 16.30 | 14.95 | % | 0.13 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.10 | 5/7/2026 4:00:09 PM EST | |||
| 116.00 | 13.70 | 16.80 | 15.25 | % | 0.13 | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 117.00 | 15.00 | 17.30 | 16.15 | % | 0.14 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.09 | 5/7/2026 4:00:09 PM EST | |||
| 120.00 | 17.00 | 21.10 | 19.05 | % | 0.16 | 0 | 0 | 0.77 | -0.77 | 0.02 | -0.08 | 5/7/2026 4:00:09 PM EST | |||
| 125.00 | 21.50 | 24.30 | 22.90 | % | 0.18 | 0 | 0 | 0.70 | -0.84 | 0.01 | -0.06 | 5/7/2026 4:00:09 PM EST | |||
| 130.00 | 25.90 | 29.10 | 27.50 | % | 0.21 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.05 | 5/7/2026 4:00:09 PM EST | |||
| 135.00 | 30.50 | 34.20 | 32.35 | % | 0.24 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.04 | 5/7/2026 4:00:09 PM EST | |||
| 140.00 | 35.30 | 39.40 | 37.35 | % | 0.27 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.03 | 5/7/2026 4:00:09 PM EST | |||
| 145.00 | 40.40 | 44.30 | 42.35 | % | 0.29 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 5/7/2026 4:00:09 PM EST | |||
| 150.00 | 45.20 | 49.30 | 47.25 | % | 0.32 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 5/7/2026 4:00:09 PM EST |