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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.90 | 68.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 55.30 | 63.10 | 52.50 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 50.10 | 58.30 | % | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 45.60 | 53.40 | % | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 40.40 | 48.50 | % | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 39.20 | 42.30 | 36.80 | 0.00 | 0.00% | 0 | 56 | 1.08 | 0.94 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 34.40 | 35.90 | 27.30 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.92 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 30.30 | 31.40 | 28.90 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.89 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 25.90 | 26.60 | 18.21 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.86 | 0.01 | -0.08 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 21.90 | 22.30 | 22.56 | +1.71 | +8.21% | 15 | 76 | 0.64 | 0.81 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 18.20 | 18.50 | 19.40 | +2.19 | +12.73% | 23 | 106 | 0.63 | 0.76 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 14.80 | 15.10 | 16.00 | +2.50 | +18.52% | 24 | 263 | 0.61 | 0.69 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 11.80 | 12.10 | 12.80 | +1.59 | +14.19% | 9 | 809 | 0.59 | 0.61 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 9.20 | 9.50 | 9.70 | +1.02 | +11.76% | 78 | 1,445 | 0.58 | 0.52 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 7.00 | 7.30 | 7.90 | +1.50 | +23.44% | 32 | 741 | 0.57 | 0.44 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 5.20 | 5.50 | 6.00 | +1.15 | +23.72% | 20 | 1,118 | 0.56 | 0.36 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 3.80 | 4.00 | 4.50 | +1.00 | +28.58% | 4 | 736 | 0.56 | 0.29 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 2.75 | 2.95 | 3.20 | +0.73 | +29.56% | 10 | 3,006 | 0.55 | 0.23 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 1.95 | 2.15 | 2.12 | +0.37 | +21.15% | 14 | 1,182 | 0.55 | 0.18 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 1.40 | 1.55 | 1.53 | +0.28 | +22.40% | 90 | 3,420 | 0.55 | 0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 1.00 | 1.15 | 1.00 | +0.06 | +6.39% | 50 | 654 | 0.55 | 0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.70 | 0.85 | 0.77 | +0.12 | +18.47% | 14 | 1,310 | 0.55 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.45 | 0.60 | 0.52 | +0.37 | +246.67% | 324 | 311 | 0.55 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.20 | 0.65 | 0.47 | +0.27 | +135.00% | 1 | 1,018 | 0.55 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 435 | 0.58 | 0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1,671 | 0.59 | 0.02 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.10 | 0.25 | 0.20 | +0.15 | +300.00% | 49 | 1,330 | 0.58 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 570 | 0.70 | 0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 329 | 0.87 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,937 | 0.61 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 254 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 215.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 13 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 256 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 0.15 | 0.05 | -0.13 | -72.23% | 3 | 256 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | -0.35 | -87.50% | 13 | 191 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 134 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 71 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 120 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 19 | 1.34 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 35 | 1.31 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.10 | 1.00 | 1.09 | 0.00 | 0.00% | 0 | 31 | 0.95 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 1.65 | 0.76 | 0.00 | 0.00% | 0 | 222 | 0.93 | -0.03 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.20 | 1.50 | 0.88 | 0.00 | 0.00% | 0 | 58 | 0.83 | -0.04 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.50 | 0.85 | 0.60 | -0.15 | -20.00% | 3 | 324 | 0.73 | -0.06 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.90 | 1.05 | 0.99 | -0.21 | -17.50% | 13 | 509 | 0.70 | -0.08 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 1.35 | 1.55 | 1.38 | -0.37 | -21.15% | 10 | 765 | 0.67 | -0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 2.05 | 2.20 | 2.09 | -0.35 | -14.35% | 7 | 323 | 0.65 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 3.00 | 3.20 | 3.00 | -0.70 | -18.92% | 40 | 341 | 0.64 | -0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 4.20 | 4.40 | 4.10 | -0.70 | -14.59% | 41 | 1,870 | 0.62 | -0.24 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 5.80 | 6.00 | 5.51 | -1.06 | -16.14% | 4 | 1,733 | 0.60 | -0.31 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 7.80 | 8.00 | 7.60 | -1.10 | -12.65% | 13 | 1,944 | 0.59 | -0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 10.10 | 10.40 | 9.60 | -1.41 | -12.81% | 80 | 656 | 0.58 | -0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 12.90 | 13.20 | 13.60 | 0.00 | 0.00% | 0 | 437 | 0.57 | -0.56 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 15.80 | 16.50 | 16.11 | -1.83 | -10.21% | 2 | 383 | 0.55 | -0.64 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 19.70 | 20.00 | 26.90 | 0.00 | 0.00% | 0 | 1,355 | 0.54 | -0.71 | 0.02 | -0.09 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 23.50 | 24.00 | 25.80 | 0.00 | 0.00% | 0 | 412 | 0.54 | -0.77 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 27.30 | 28.20 | 38.28 | 0.00 | 0.00% | 0 | 67 | 0.52 | -0.82 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 32.00 | 33.00 | 31.50 | -8.83 | -21.90% | 1 | 297 | 0.54 | -0.87 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 36.00 | 40.00 | 40.00 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.90 | 0.01 | -0.05 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 40.30 | 44.60 | 52.07 | 0.00 | 0.00% | 0 | 82 | 0.66 | -0.92 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 42.80 | 50.70 | 54.80 | 0.00 | 0.00% | 0 | 492 | 0.73 | -0.94 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 47.40 | 55.60 | 66.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.96 | 0.00 | -0.03 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 52.60 | 60.60 | 49.15 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 57.60 | 65.60 | 60.04 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 62.50 | 70.60 | 73.14 | 0.00 | 0.00% | 0 | 14 | 1.08 | -0.98 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 67.70 | 75.50 | 53.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 72.50 | 80.60 | 64.00 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 77.70 | 85.60 | 88.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:48 PM EST |
| 205.00 | 82.50 | 90.50 | 38.27 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 87.50 | 95.50 | 53.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 215.00 | 92.40 | 100.50 | 70.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 97.60 | 105.50 | 50.82 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:48 PM EST |
| 225.00 | 102.40 | 110.50 | 41.69 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 107.40 | 115.50 | 118.25 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 235.00 | 112.50 | 120.50 | 123.82 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 117.60 | 125.60 | 53.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 245.00 | 122.50 | 130.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 250.00 | 127.40 | 135.50 | 59.21 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 137.50 | 145.50 | 79.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 147.40 | 155.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 280.00 | 157.40 | 165.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 290.00 | 167.40 | 175.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 300.00 | 177.40 | 185.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 187.80 | 195.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 197.40 | 205.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 207.40 | 215.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |