Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.04 as of 6/26/2025 11:54:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.50 | 50.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 60.00 | 37.40 | 45.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 65.00 | 32.40 | 40.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 70.00 | 27.80 | 35.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 75.00 | 22.70 | 29.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 80.00 | 17.50 | 25.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 6/26/2025 11:58:54 AM EST | |||
| 85.00 | 12.20 | 20.20 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | -0.03 | 6/26/2025 11:58:54 AM EST | |||
| 87.00 | 10.90 | 18.30 | % | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.03 | 6/26/2025 11:58:54 AM EST | |||
| 88.00 | 9.30 | 17.30 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.04 | 6/26/2025 11:58:54 AM EST | |||
| 89.00 | 8.30 | 16.30 | % | 0 | 0 | 1.18 | 0.94 | 0.01 | -0.05 | 6/26/2025 11:58:54 AM EST | |||
| 90.00 | 7.50 | 15.40 | 12.84 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.93 | 0.02 | -0.05 | 6/18/2025 | 6/26/2025 11:58:54 AM EST |
| 91.00 | 7.30 | 13.70 | % | 0 | 0 | 0.99 | 0.86 | 0.02 | -0.09 | 6/26/2025 11:58:54 AM EST | |||
| 92.00 | 5.70 | 13.90 | % | 0 | 0 | 1.11 | 0.86 | 0.02 | -0.08 | 6/26/2025 11:58:54 AM EST | |||
| 93.00 | 5.40 | 12.80 | % | 0 | 0 | 1.04 | 0.84 | 0.03 | -0.09 | 6/26/2025 11:58:54 AM EST | |||
| 94.00 | 4.20 | 10.90 | % | 0 | 0 | 0.88 | 0.81 | 0.03 | -0.09 | 6/26/2025 11:58:54 AM EST | |||
| 95.00 | 4.70 | 8.80 | % | 0 | 0 | 0.66 | 0.78 | 0.04 | -0.10 | 6/26/2025 11:58:54 AM EST | |||
| 96.00 | 2.70 | 7.20 | % | 0 | 0 | 0.53 | 0.75 | 0.04 | -0.10 | 6/26/2025 11:58:54 AM EST | |||
| 97.00 | 5.40 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 31 | 0.36 | 0.72 | 0.04 | -0.10 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 98.00 | 4.70 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 114 | 0.35 | 0.67 | 0.05 | -0.10 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 99.00 | 4.00 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.62 | 0.05 | -0.10 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 100.00 | 3.70 | 4.00 | 3.20 | -1.80 | -36.00% | 14 | 63 | 0.35 | 0.57 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 101.00 | 2.90 | 3.60 | 2.57 | -1.68 | -39.53% | 3 | 10 | 0.36 | 0.51 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 102.00 | 2.60 | 3.00 | 2.60 | -0.40 | -13.34% | 5 | 43 | 0.32 | 0.46 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 103.00 | 2.15 | 2.50 | 2.05 | -0.39 | -15.99% | 253 | 42 | 0.34 | 0.40 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 104.00 | 1.55 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.35 | 0.05 | -0.09 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 105.00 | 1.50 | 1.75 | 1.46 | -0.42 | -22.34% | 2 | 25 | 0.35 | 0.30 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 106.00 | 0.95 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 94 | 0.36 | 0.26 | 0.05 | -0.08 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 107.00 | 0.90 | 1.15 | 0.85 | -0.20 | -19.05% | 1 | 58 | 0.35 | 0.23 | 0.04 | -0.08 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 108.00 | 0.60 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.20 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 109.00 | 0.50 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.17 | 0.03 | -0.07 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 110.00 | 0.40 | 0.60 | 0.83 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.16 | 0.03 | -0.07 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 111.00 | 0.00 | 3.40 | 1.32 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.10 | 0.02 | -0.04 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 112.00 | 0.00 | 3.20 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.08 | 0.02 | -0.04 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 113.00 | 0.00 | 4.80 | 0.44 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.06 | 0.02 | -0.03 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 114.00 | 0.00 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 44 | 0.86 | 0.05 | 0.01 | -0.03 | 6/16/2025 | 6/26/2025 11:58:54 AM EST |
| 115.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.42 | 0.05 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 116.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 28 | 1.21 | 0.03 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 117.00 | 0.00 | 2.65 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.94 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 118.00 | 0.00 | 4.80 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.28 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 119.00 | 0.00 | 2.60 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.01 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 120.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 11:58:54 AM EST |
| 125.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 135.00 | 0.00 | 2.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 140.00 | 0.00 | 2.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 150.00 | 0.00 | 2.85 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 155.00 | 0.00 | 2.55 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 60.00 | 0.00 | 2.60 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 75.00 | 0.00 | 3.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/26/2025 11:58:54 AM EST | |||
| 85.00 | 0.05 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.02 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 87.00 | 0.00 | 3.40 | % | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.03 | 6/26/2025 11:58:54 AM EST | |||
| 88.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.31 | -0.04 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 89.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.06 | 0.01 | -0.05 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.07 | 0.02 | -0.05 | 6/23/2025 | 6/26/2025 11:58:54 AM EST |
| 91.00 | 0.05 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.14 | 0.02 | -0.09 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 92.00 | 0.20 | 0.50 | 0.45 | -0.05 | -10.00% | 2 | 8 | 0.40 | -0.14 | 0.02 | -0.08 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 93.00 | 0.35 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 71 | 0.38 | -0.16 | 0.03 | -0.09 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 94.00 | 0.30 | 0.75 | 0.68 | -0.42 | -38.19% | 2 | 38 | 0.38 | -0.19 | 0.03 | -0.09 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 95.00 | 0.70 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 244 | 0.37 | -0.22 | 0.04 | -0.10 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 96.00 | 0.85 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 38 | 0.37 | -0.25 | 0.04 | -0.10 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 97.00 | 1.10 | 1.30 | 1.45 | +0.10 | +7.41% | 153 | 92 | 0.37 | -0.28 | 0.04 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 98.00 | 1.35 | 1.60 | 1.76 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.33 | 0.05 | -0.10 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 99.00 | 1.65 | 1.85 | 1.95 | +0.53 | +37.33% | 2 | 75 | 0.37 | -0.38 | 0.05 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 100.00 | 2.00 | 2.25 | 2.23 | +0.08 | +3.73% | 18 | 117 | 0.36 | -0.43 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 101.00 | 2.40 | 2.75 | 3.10 | -1.10 | -26.19% | 2 | 56 | 0.37 | -0.49 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 102.00 | 2.90 | 3.30 | 3.30 | +0.23 | +7.50% | 5 | 430 | 0.35 | -0.54 | 0.06 | -0.10 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 103.00 | 3.40 | 3.70 | 2.57 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.60 | 0.06 | -0.10 | 6/12/2025 | 6/26/2025 11:58:54 AM EST |
| 104.00 | 4.00 | 4.40 | 4.65 | +0.05 | +1.09% | 8 | 25 | 0.33 | -0.65 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 105.00 | 4.40 | 5.80 | 5.80 | +1.01 | +21.09% | 1 | 78 | 0.35 | -0.70 | 0.05 | -0.09 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 106.00 | 5.20 | 6.30 | 7.15 | +1.60 | +28.83% | 1 | 12 | 0.46 | -0.74 | 0.05 | -0.08 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 107.00 | 5.80 | 7.90 | 6.44 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.77 | 0.04 | -0.08 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 108.00 | 6.60 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.80 | 0.04 | -0.08 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 109.00 | 7.70 | 8.80 | 9.70 | +0.77 | +8.63% | 1 | 8 | 0.93 | -0.83 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 11:58:54 AM EST |
| 110.00 | 5.40 | 13.40 | 8.77 | 0.00 | 0.00% | 0 | 15 | 0.98 | -0.84 | 0.03 | -0.07 | 6/24/2025 | 6/26/2025 11:58:54 AM EST |
| 111.00 | 6.40 | 14.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.90 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 112.00 | 7.20 | 14.90 | 10.00 | 0.00 | 0.00% | 0 | 20 | 1.04 | -0.92 | 0.02 | -0.04 | 6/25/2025 | 6/26/2025 11:58:54 AM EST |
| 113.00 | 8.40 | 16.20 | 9.93 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.94 | 0.02 | -0.03 | 6/16/2025 | 6/26/2025 11:58:54 AM EST |
| 114.00 | 9.50 | 14.90 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.03 | 6/26/2025 11:58:54 AM EST | |||
| 115.00 | 10.20 | 17.80 | 9.12 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.95 | 0.01 | -0.03 | 6/12/2025 | 6/26/2025 11:58:54 AM EST |
| 116.00 | 11.40 | 18.70 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.02 | 6/26/2025 11:58:54 AM EST | |||
| 117.00 | 12.20 | 19.80 | 7.90 | 0.00 | 0.00% | 0 | 25 | 1.18 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/26/2025 11:58:54 AM EST |
| 118.00 | 13.40 | 19.20 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 6/26/2025 11:58:54 AM EST | |||
| 119.00 | 14.20 | 21.80 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 6/26/2025 11:58:54 AM EST | |||
| 120.00 | 15.30 | 22.40 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.00 | -0.01 | 6/9/2025 | 6/26/2025 11:58:54 AM EST |
| 125.00 | 20.30 | 27.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 130.00 | 24.90 | 32.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 135.00 | 29.90 | 37.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 140.00 | 34.90 | 42.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 145.00 | 39.90 | 47.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 150.00 | 44.90 | 52.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 155.00 | 49.90 | 57.70 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST | |||
| 160.00 | 54.80 | 62.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:54 AM EST |