Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $116.94 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 54.80 | 63.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 49.90 | 58.10 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 45.00 | 53.20 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 40.20 | 48.30 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 37.10 | 43.30 | % | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 30.70 | 38.90 | % | 0 | 0 | 1.13 | 0.93 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 28.00 | 34.50 | % | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 24.90 | 27.40 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 96.00 | 22.70 | 29.00 | % | 0 | 0 | 1.02 | 0.85 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 97.00 | 21.80 | 27.10 | % | 0 | 0 | 1.01 | 0.84 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 20.90 | 26.20 | % | 0 | 0 | 0.95 | 0.83 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 18.70 | 27.00 | % | 0 | 0 | 0.59 | 0.82 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 18.40 | 25.30 | % | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 101.00 | 17.30 | 23.40 | % | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 102.00 | 17.60 | 24.60 | % | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 17.50 | 23.80 | % | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 104.00 | 16.50 | 21.80 | % | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 15.90 | 20.90 | % | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 106.00 | 15.80 | 18.50 | % | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 16.10 | 17.60 | % | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 108.00 | 15.20 | 16.20 | % | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 109.00 | 14.50 | 17.30 | % | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 14.10 | 15.30 | 15.96 | +5.76 | +56.48% | 2 | 2 | 0.65 | 0.68 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 13.70 | 14.30 | 15.16 | % | 2 | 0 | 0.63 | 0.67 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 112.00 | 12.90 | 13.80 | % | 0 | 0 | 0.64 | 0.65 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 113.00 | 12.00 | 13.40 | % | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 114.00 | 11.80 | 12.40 | % | 0 | 0 | 0.62 | 0.62 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 11.10 | 11.80 | 12.52 | +2.71 | +27.63% | 1 | 1 | 0.61 | 0.61 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 10.60 | 11.80 | 10.06 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.59 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 10.20 | 10.70 | 10.80 | % | 1 | 0 | 0.62 | 0.57 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 118.00 | 9.60 | 10.20 | % | 0 | 0 | 0.61 | 0.56 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 119.00 | 8.70 | 9.70 | 10.08 | % | 1 | 0 | 0.59 | 0.54 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 120.00 | 8.60 | 9.20 | 9.50 | % | 2 | 0 | 0.61 | 0.52 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 121.00 | 8.20 | 8.70 | % | 0 | 0 | 0.60 | 0.51 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 122.00 | 7.60 | 8.20 | % | 0 | 0 | 0.60 | 0.49 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 123.00 | 7.30 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.47 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 6.70 | 7.50 | % | 0 | 0 | 0.60 | 0.46 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 6.20 | 7.10 | % | 0 | 0 | 0.59 | 0.44 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 2.75 | 5.20 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.36 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 3.20 | 4.00 | % | 0 | 0 | 0.58 | 0.28 | 0.02 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 2.20 | 2.90 | % | 0 | 0 | 0.57 | 0.22 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 1.40 | 2.10 | % | 0 | 0 | 0.56 | 0.16 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.90 | 1.65 | % | 0 | 0 | 0.57 | 0.13 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.55 | 1.15 | % | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.35 | 0.85 | % | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.05 | 3.80 | % | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 5/5/2025 3:59:48 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 | 2.65 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.65 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.75 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 0.05 | 2.90 | % | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 0.15 | 0.80 | % | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 0.65 | 1.05 | % | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 1.05 | 1.45 | 1.27 | % | 2 | 0 | 0.70 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 95.00 | 1.65 | 2.15 | % | 0 | 0 | 0.68 | -0.15 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 96.00 | 1.65 | 2.40 | % | 0 | 0 | 0.67 | -0.15 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 97.00 | 1.85 | 2.60 | % | 0 | 0 | 0.67 | -0.16 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 2.00 | 2.75 | % | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 2.20 | 2.90 | % | 0 | 0 | 0.66 | -0.18 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 2.45 | 3.10 | % | 0 | 0 | 0.66 | -0.19 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 101.00 | 2.55 | 3.30 | % | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 102.00 | 1.10 | 5.40 | % | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 3.00 | 3.80 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.23 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 3.30 | 4.00 | % | 0 | 0 | 0.64 | -0.24 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 3.60 | 4.30 | % | 0 | 0 | 0.64 | -0.25 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 106.00 | 3.90 | 4.60 | % | 0 | 0 | 0.64 | -0.27 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 4.30 | 4.70 | 4.10 | % | 1 | 0 | 0.63 | -0.28 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 108.00 | 4.50 | 5.10 | % | 0 | 0 | 0.63 | -0.29 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 109.00 | 4.90 | 5.30 | % | 0 | 0 | 0.62 | -0.31 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 5.20 | 5.70 | 5.09 | % | 3 | 0 | 0.62 | -0.32 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 111.00 | 5.50 | 6.90 | % | 0 | 0 | 0.65 | -0.33 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 112.00 | 5.70 | 6.50 | % | 0 | 0 | 0.61 | -0.35 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 113.00 | 6.10 | 7.00 | 9.42 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.36 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 6.70 | 7.40 | % | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 7.20 | 7.70 | % | 0 | 0 | 0.61 | -0.39 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 116.00 | 6.30 | 8.20 | % | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 117.00 | 8.00 | 8.60 | % | 0 | 0 | 0.60 | -0.43 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 118.00 | 8.60 | 9.10 | % | 0 | 0 | 0.61 | -0.44 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 119.00 | 9.10 | 9.60 | 8.78 | % | 10 | 0 | 0.60 | -0.46 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 120.00 | 9.50 | 10.20 | % | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 121.00 | 10.10 | 10.60 | % | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 122.00 | 10.40 | 12.50 | % | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 123.00 | 11.10 | 11.80 | % | 0 | 0 | 0.59 | -0.53 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 124.00 | 11.40 | 12.60 | % | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 12.00 | 13.30 | % | 0 | 0 | 0.59 | -0.56 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 15.10 | 16.50 | % | 0 | 0 | 0.57 | -0.64 | 0.02 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 18.60 | 20.00 | % | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 21.20 | 25.80 | % | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 23.20 | 31.40 | % | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 28.50 | 33.60 | % | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 32.80 | 39.20 | % | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 37.60 | 43.40 | % | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 42.50 | 48.80 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST |