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 | 59.80 | 68.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 54.80 | 63.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 49.90 | 58.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 45.00 | 53.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 40.10 | 48.30 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 35.30 | 43.50 | % | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 32.60 | 38.40 | % | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 27.60 | 33.00 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 93.00 | 26.00 | 31.10 | % | 0 | 0 | 1.13 | 0.90 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 94.00 | 24.10 | 29.90 | % | 0 | 0 | 1.08 | 0.89 | 0.01 | -0.08 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 23.10 | 28.60 | % | 0 | 0 | 1.02 | 0.88 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 96.00 | 22.30 | 27.60 | % | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 97.00 | 20.10 | 28.20 | % | 0 | 0 | 0.97 | 0.86 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 20.90 | 26.00 | % | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 20.20 | 24.70 | % | 0 | 0 | 0.91 | 0.84 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 20.30 | 22.20 | % | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 101.00 | 19.90 | 21.50 | % | 0 | 0 | 0.71 | 0.82 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 102.00 | 18.90 | 20.50 | % | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 16.40 | 23.30 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.79 | 0.01 | -0.12 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 104.00 | 17.80 | 18.60 | % | 0 | 0 | 0.67 | 0.78 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 16.70 | 17.90 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 106.00 | 16.40 | 17.10 | % | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 15.50 | 17.70 | % | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 108.00 | 14.90 | 15.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.72 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 13.70 | 17.60 | % | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 13.80 | 14.30 | 14.90 | +6.00 | +67.42% | 1 | 5 | 0.66 | 0.69 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 13.10 | 13.60 | 9.58 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.67 | 0.02 | -0.14 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 112.00 | 12.40 | 13.00 | % | 0 | 0 | 0.65 | 0.66 | 0.02 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 113.00 | 11.60 | 12.50 | % | 0 | 0 | 0.64 | 0.64 | 0.02 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 114.00 | 11.20 | 11.80 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.62 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 10.60 | 11.20 | 7.54 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.61 | 0.02 | -0.15 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 10.00 | 11.50 | 10.25 | +0.55 | +5.67% | 13 | 27 | 0.67 | 0.59 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 9.60 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.57 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 118.00 | 9.10 | 9.50 | 9.42 | +3.32 | +54.43% | 1 | 5 | 0.63 | 0.55 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 119.00 | 8.50 | 9.00 | 9.10 | % | 3 | 0 | 0.63 | 0.54 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 120.00 | 7.90 | 8.50 | 8.60 | % | 6 | 0 | 0.61 | 0.52 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 121.00 | 7.60 | 8.10 | 8.60 | % | 5 | 0 | 0.63 | 0.50 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 122.00 | 7.20 | 7.60 | 8.15 | % | 2 | 0 | 0.62 | 0.48 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 123.00 | 6.70 | 7.20 | 7.20 | % | 10 | 0 | 0.62 | 0.47 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 124.00 | 6.30 | 6.80 | 6.80 | % | 3 | 0 | 0.62 | 0.45 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 125.00 | 5.90 | 6.40 | 6.40 | +2.72 | +73.92% | 11 | 6 | 0.62 | 0.43 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 4.20 | 4.70 | 4.90 | +0.89 | +22.20% | 1 | 2 | 0.61 | 0.34 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 2.15 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.26 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 2.00 | 2.45 | 2.30 | +0.30 | +15.00% | 2 | 6 | 0.60 | 0.19 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 1.35 | 1.65 | 1.40 | % | 11 | 0 | 0.61 | 0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 150.00 | 0.90 | 1.25 | 1.20 | % | 1 | 0 | 0.60 | 0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 155.00 | 0.60 | 0.85 | % | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.35 | 2.15 | 0.54 | % | 5 | 0 | 0.62 | 0.04 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.02 | 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 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 0.05 | 1.65 | % | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 0.60 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.85 | 1.30 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.08 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 93.00 | 1.10 | 1.60 | 2.24 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.10 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 94.00 | 1.20 | 1.80 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.11 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 1.35 | 1.90 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.12 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 1.50 | 2.00 | % | 0 | 0 | 0.70 | -0.13 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 97.00 | 1.10 | 2.90 | % | 0 | 0 | 0.71 | -0.14 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 1.15 | 3.80 | % | 0 | 0 | 0.75 | -0.15 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 1.55 | 2.55 | % | 0 | 0 | 0.67 | -0.16 | 0.01 | -0.10 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 1.60 | 2.65 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.17 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 101.00 | 2.35 | 2.85 | 2.55 | -2.82 | -52.52% | 1 | 2 | 0.68 | -0.18 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 102.00 | 2.60 | 3.10 | % | 0 | 0 | 0.68 | -0.20 | 0.01 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 2.75 | 3.40 | % | 0 | 0 | 0.68 | -0.21 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 104.00 | 1.95 | 5.20 | % | 0 | 0 | 0.69 | -0.22 | 0.01 | -0.12 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 3.30 | 3.70 | 3.37 | % | 21 | 0 | 0.66 | -0.24 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 106.00 | 2.80 | 4.20 | % | 0 | 0 | 0.64 | -0.25 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 3.80 | 4.30 | % | 0 | 0 | 0.66 | -0.26 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 108.00 | 4.10 | 4.60 | % | 0 | 0 | 0.65 | -0.28 | 0.01 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 109.00 | 3.10 | 5.00 | % | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 2.10 | 5.90 | 4.48 | -3.98 | -47.05% | 33 | 17 | 0.58 | -0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 111.00 | 5.10 | 5.60 | % | 0 | 0 | 0.65 | -0.33 | 0.02 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 112.00 | 5.40 | 6.50 | % | 0 | 0 | 0.66 | -0.34 | 0.02 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 113.00 | 5.90 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.36 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 114.00 | 6.30 | 6.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.38 | 0.02 | -0.15 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 6.70 | 7.20 | 6.60 | -1.10 | -14.29% | 10 | 3 | 0.64 | -0.39 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 116.00 | 7.10 | 7.60 | 7.10 | -1.00 | -12.35% | 2 | 1 | 0.63 | -0.41 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 117.00 | 7.60 | 8.10 | % | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.15 | 5/5/2025 3:59:48 PM EST | |||
| 118.00 | 8.10 | 8.50 | 8.00 | % | 80 | 0 | 0.63 | -0.45 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 119.00 | 8.60 | 9.00 | 8.50 | % | 2 | 0 | 0.63 | -0.46 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 120.00 | 9.10 | 9.60 | 9.00 | -1.20 | -11.77% | 13 | 1 | 0.63 | -0.48 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 9.50 | 10.10 | 9.60 | % | 15 | 0 | 0.61 | -0.50 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 122.00 | 10.20 | 10.70 | 10.10 | % | 3 | 0 | 0.62 | -0.52 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 123.00 | 10.80 | 11.30 | 10.70 | -1.20 | -10.09% | 6 | 1 | 0.62 | -0.53 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 124.00 | 11.30 | 11.80 | 11.20 | % | 2 | 0 | 0.61 | -0.55 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 125.00 | 11.90 | 12.60 | % | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.14 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 15.10 | 15.70 | % | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.13 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 18.80 | 19.60 | % | 0 | 0 | 0.60 | -0.74 | 0.02 | -0.11 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 22.30 | 23.90 | % | 0 | 0 | 0.57 | -0.81 | 0.01 | -0.09 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 26.00 | 28.70 | % | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 31.10 | 33.10 | % | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 32.60 | 39.40 | % | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 39.70 | 43.10 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 42.60 | 48.70 | % | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST |