Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.05 as of 5/27/2025 4:07:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.30 | 62.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 49.50 | 57.70 | 73.96 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 44.10 | 52.40 | 68.48 | 0.00 | 0.00% | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 39.50 | 48.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 34.60 | 41.40 | 36.80 | -23.01 | -38.48% | 2 | 2 | 1.29 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 29.70 | 37.60 | 27.40 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 24.90 | 33.40 | 22.80 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 21.10 | 26.40 | % | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.04 | 5/27/2025 1:58:59 PM EST | |||
| 90.00 | 19.70 | 20.10 | 19.48 | +4.73 | +32.07% | 7 | 61 | 0.47 | 0.88 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 15.50 | 15.80 | 15.30 | +4.22 | +38.09% | 5 | 38 | 0.44 | 0.81 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 11.80 | 12.10 | 11.60 | +3.85 | +49.68% | 181 | 173 | 0.43 | 0.72 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 8.60 | 8.80 | 8.48 | +3.08 | +57.04% | 90 | 162 | 0.41 | 0.61 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 6.00 | 6.20 | 5.70 | +2.00 | +54.06% | 131 | 177 | 0.40 | 0.49 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 3.90 | 4.10 | 3.80 | +1.40 | +58.34% | 139 | 188 | 0.39 | 0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 2.50 | 2.65 | 2.47 | +0.82 | +49.70% | 322 | 797 | 0.39 | 0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 125.00 | 1.55 | 1.65 | 1.51 | +0.46 | +43.81% | 159 | 1,973 | 0.39 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 0.95 | 1.05 | 0.91 | +0.23 | +33.83% | 27 | 561 | 0.40 | 0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 135.00 | 0.55 | 0.70 | 0.60 | +0.12 | +25.00% | 147 | 609 | 0.40 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 0.35 | 0.45 | 0.40 | -0.60 | -60.00% | 44 | 288 | 0.41 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 0.25 | 0.30 | 0.23 | -0.07 | -23.34% | 1 | 176 | 0.40 | 0.04 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 150.00 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 21 | 616 | 0.42 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 155.00 | 0.10 | 0.15 | 0.25 | +0.14 | +127.28% | 2 | 100 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 6 | 43 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 22 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 1.75 | 0.19 | 0.00 | 0.00% | 0 | 415 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 3.40 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 57 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:59 PM EST |
| 185.00 | 0.00 | 3.40 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 190.00 | 0.00 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 3.00 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 55.00 | 0.00 | 4.30 | 0.28 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 3.40 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 0.05 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.84 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 80.00 | 0.30 | 0.40 | 0.37 | -0.47 | -55.96% | 22 | 530 | 0.50 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 85.00 | 0.55 | 0.65 | 0.65 | -0.84 | -56.38% | 19 | 74 | 0.47 | -0.08 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 90.00 | 1.00 | 1.10 | 1.15 | -1.32 | -53.45% | 62 | 212 | 0.45 | -0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 95.00 | 1.75 | 1.85 | 1.99 | -2.01 | -50.25% | 65 | 73 | 0.43 | -0.19 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 100.00 | 3.00 | 3.10 | 3.10 | -3.00 | -49.18% | 84 | 120 | 0.42 | -0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 105.00 | 4.70 | 4.90 | 4.90 | -3.72 | -43.16% | 58 | 152 | 0.41 | -0.39 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 110.00 | 7.10 | 7.20 | 7.50 | -4.41 | -37.03% | 16 | 1,450 | 0.40 | -0.51 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 115.00 | 10.00 | 10.30 | 10.40 | -5.00 | -32.47% | 13 | 95 | 0.39 | -0.63 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 120.00 | 13.40 | 14.60 | 14.31 | -4.42 | -23.60% | 2 | 166 | 0.38 | -0.73 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 125.00 | 17.10 | 19.00 | 23.27 | 0.00 | 0.00% | 0 | 202 | 0.40 | -0.81 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 130.00 | 18.80 | 23.50 | 31.40 | 0.00 | 0.00% | 0 | 96 | 0.47 | -0.87 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 135.00 | 26.40 | 30.40 | 34.28 | 0.00 | 0.00% | 0 | 158 | 0.73 | -0.91 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 140.00 | 27.60 | 36.10 | 20.00 | 0.00 | 0.00% | 0 | 23 | 0.89 | -0.94 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 145.00 | 32.50 | 41.10 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 150.00 | 37.50 | 46.10 | 29.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 155.00 | 42.50 | 51.10 | 33.70 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 160.00 | 47.50 | 56.10 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 165.00 | 52.50 | 61.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 170.00 | 57.50 | 66.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 175.00 | 62.50 | 71.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 180.00 | 67.50 | 76.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 185.00 | 72.50 | 81.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 190.00 | 77.50 | 86.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 195.00 | 82.50 | 91.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |