Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $125.62 as of 5/9/2025 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.30 | 60.80 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 47.40 | 55.90 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 42.70 | 51.10 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 80.00 | 38.00 | 46.40 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 85.00 | 33.40 | 41.80 | % | 0 | 0 | 1.11 | 0.94 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 90.00 | 28.90 | 37.30 | % | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 95.00 | 24.60 | 32.60 | % | 0 | 0 | 0.99 | 0.88 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 100.00 | 21.10 | 28.80 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 16.60 | 24.90 | % | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 107.00 | 15.10 | 23.40 | % | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 108.00 | 14.40 | 22.80 | % | 0 | 0 | 0.58 | 0.74 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 109.00 | 13.70 | 22.10 | % | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 12.90 | 21.40 | % | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 111.00 | 12.30 | 20.80 | % | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 112.00 | 11.60 | 20.10 | % | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 113.00 | 11.00 | 19.50 | % | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 114.00 | 10.40 | 18.80 | % | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 115.00 | 10.20 | 18.20 | 18.67 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.65 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 116.00 | 9.20 | 17.70 | % | 0 | 0 | 0.58 | 0.63 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 117.00 | 8.60 | 17.10 | % | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 118.00 | 8.10 | 16.50 | % | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 119.00 | 7.50 | 16.00 | % | 0 | 0 | 0.58 | 0.59 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 120.00 | 8.80 | 15.40 | 13.40 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.58 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 121.00 | 9.10 | 13.20 | % | 0 | 0 | 0.60 | 0.56 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 122.00 | 8.60 | 14.50 | % | 0 | 0 | 0.65 | 0.55 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 123.00 | 8.40 | 13.80 | % | 0 | 0 | 0.65 | 0.53 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 124.00 | 6.00 | 13.60 | % | 0 | 0 | 0.60 | 0.52 | 0.02 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 125.00 | 4.60 | 13.10 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.50 | 0.02 | -0.12 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 126.00 | 5.60 | 12.70 | % | 0 | 0 | 0.61 | 0.49 | 0.02 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 127.00 | 4.70 | 12.20 | % | 0 | 0 | 0.59 | 0.47 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 128.00 | 4.00 | 11.80 | % | 0 | 0 | 0.58 | 0.46 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 129.00 | 2.90 | 10.00 | % | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 130.00 | 2.90 | 10.80 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.43 | 0.02 | -0.11 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 131.00 | 2.70 | 9.80 | % | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 132.00 | 1.85 | 10.30 | % | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 133.00 | 1.40 | 9.90 | % | 0 | 0 | 0.54 | 0.38 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 134.00 | 2.30 | 9.60 | % | 0 | 0 | 0.58 | 0.37 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 135.00 | 1.80 | 8.30 | % | 0 | 0 | 0.54 | 0.36 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 140.00 | 0.15 | 7.90 | % | 0 | 0 | 0.56 | 0.29 | 0.01 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 145.00 | 1.90 | 6.90 | % | 0 | 0 | 0.64 | 0.23 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.19 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 155.00 | 0.05 | 4.80 | % | 0 | 0 | 0.63 | 0.14 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.11 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.04 | 5/9/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.30 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.40 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.50 | % | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | -0.03 | 0.00 | -0.04 | 5/9/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.94 | -0.06 | 0.00 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 95.00 | 1.35 | 3.40 | % | 0 | 0 | 0.81 | -0.12 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 100.00 | 0.05 | 7.10 | % | 0 | 0 | 0.70 | -0.17 | 0.01 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 105.00 | 0.40 | 8.20 | % | 0 | 0 | 0.65 | -0.22 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 107.00 | 0.45 | 8.70 | % | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 108.00 | 3.80 | 8.50 | 3.92 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.26 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 4:00:06 PM EST |
| 109.00 | 0.95 | 9.30 | % | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 110.00 | 1.20 | 9.60 | % | 0 | 0 | 0.59 | -0.28 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 111.00 | 1.60 | 9.90 | % | 0 | 0 | 0.60 | -0.30 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 112.00 | 1.90 | 10.00 | % | 0 | 0 | 0.59 | -0.31 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 113.00 | 2.25 | 10.70 | % | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 114.00 | 3.90 | 10.00 | % | 0 | 0 | 0.61 | -0.34 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 115.00 | 3.00 | 11.40 | % | 0 | 0 | 0.60 | -0.35 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 116.00 | 4.40 | 10.10 | % | 0 | 0 | 0.58 | -0.37 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 117.00 | 6.70 | 11.60 | % | 0 | 0 | 0.66 | -0.38 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 118.00 | 4.30 | 11.80 | % | 0 | 0 | 0.57 | -0.39 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 119.00 | 6.50 | 13.20 | % | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 120.00 | 7.10 | 11.40 | % | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 121.00 | 7.30 | 14.20 | % | 0 | 0 | 0.64 | -0.44 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 122.00 | 9.40 | 14.50 | % | 0 | 0 | 0.68 | -0.45 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 123.00 | 6.80 | 14.70 | % | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 124.00 | 7.30 | 15.50 | % | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 125.00 | 8.70 | 16.10 | % | 0 | 0 | 0.61 | -0.50 | 0.02 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 126.00 | 11.10 | 15.60 | % | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.12 | 5/9/2025 4:00:06 PM EST | |||
| 127.00 | 10.20 | 17.50 | % | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 128.00 | 9.60 | 18.00 | % | 0 | 0 | 0.58 | -0.54 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 129.00 | 10.20 | 18.60 | % | 0 | 0 | 0.57 | -0.56 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 130.00 | 10.80 | 19.30 | % | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 131.00 | 11.40 | 19.90 | % | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 132.00 | 12.10 | 20.60 | % | 0 | 0 | 0.56 | -0.60 | 0.02 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 133.00 | 12.70 | 21.20 | % | 0 | 0 | 0.55 | -0.62 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 134.00 | 13.40 | 21.80 | % | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.11 | 5/9/2025 4:00:06 PM EST | |||
| 135.00 | 14.10 | 22.50 | % | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.10 | 5/9/2025 4:00:06 PM EST | |||
| 140.00 | 17.80 | 26.10 | % | 0 | 0 | 0.56 | -0.71 | 0.01 | -0.09 | 5/9/2025 4:00:06 PM EST | |||
| 145.00 | 21.80 | 30.20 | % | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.08 | 5/9/2025 4:00:06 PM EST | |||
| 150.00 | 26.20 | 34.60 | % | 0 | 0 | 0.77 | -0.81 | 0.01 | -0.07 | 5/9/2025 4:00:06 PM EST | |||
| 155.00 | 30.80 | 39.20 | % | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.06 | 5/9/2025 4:00:06 PM EST | |||
| 160.00 | 35.60 | 44.00 | % | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.05 | 5/9/2025 4:00:06 PM EST | |||
| 165.00 | 40.40 | 48.80 | % | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 5/9/2025 4:00:06 PM EST |