Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $107.40 as of 5/29/2025 7:25:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.40 | 61.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 48.40 | 56.90 | 73.96 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 43.90 | 52.20 | 68.48 | 0.00 | 0.00% | 0 | 24 | 1.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 38.60 | 47.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 70.00 | 33.70 | 42.00 | 36.80 | 0.00 | 0.00% | 0 | 4 | 1.25 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 30.40 | 35.50 | 27.40 | 0.00 | 0.00% | 0 | 21 | 1.00 | 0.99 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 24.20 | 32.10 | 26.65 | +3.85 | +16.89% | 1 | 1 | 0.92 | 0.96 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 19.60 | 27.70 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.04 | 5/29/2025 4:00:01 PM EST | |||
| 90.00 | 17.50 | 19.30 | 16.60 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.87 | 0.01 | -0.05 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 14.80 | 15.20 | 15.45 | +2.45 | +18.85% | 4 | 37 | 0.45 | 0.80 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 11.20 | 11.50 | 11.60 | +2.40 | +26.09% | 16 | 211 | 0.43 | 0.71 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 8.10 | 8.40 | 8.20 | +1.40 | +20.59% | 104 | 171 | 0.43 | 0.60 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 5.60 | 5.90 | 5.90 | +1.50 | +34.10% | 104 | 302 | 0.41 | 0.48 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 3.70 | 3.90 | 3.80 | +0.80 | +26.67% | 96 | 314 | 0.41 | 0.37 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 2.35 | 2.60 | 2.56 | +0.76 | +42.23% | 115 | 584 | 0.41 | 0.27 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 1.45 | 1.65 | 1.55 | +0.45 | +40.91% | 142 | 2,009 | 0.41 | 0.19 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 0.90 | 1.10 | 1.10 | +0.37 | +50.69% | 209 | 553 | 0.41 | 0.13 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 0.55 | 0.75 | 0.69 | +0.27 | +64.29% | 42 | 717 | 0.42 | 0.09 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 0.30 | 0.50 | 0.44 | +0.14 | +46.67% | 10 | 362 | 0.43 | 0.06 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 0.30 | 0.80 | 0.35 | +0.10 | +40.00% | 23 | 176 | 0.51 | 0.04 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 24 | 616 | 0.48 | 0.03 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 155.00 | 0.05 | 0.35 | 0.15 | +0.05 | +50.00% | 71 | 100 | 0.50 | 0.02 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.70 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 415 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 57 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 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 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.88 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.82 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 537 | 0.54 | -0.04 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 0.65 | 0.80 | 0.73 | -0.22 | -23.16% | 17 | 92 | 0.49 | -0.07 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 1.20 | 1.30 | 1.25 | -0.35 | -21.88% | 39 | 226 | 0.46 | -0.13 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 2.05 | 2.20 | 2.10 | -0.55 | -20.76% | 82 | 997 | 0.45 | -0.20 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 3.30 | 3.50 | 3.40 | -0.92 | -21.30% | 14 | 331 | 0.43 | -0.29 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 5.20 | 5.40 | 5.42 | -1.06 | -16.36% | 106 | 216 | 0.43 | -0.40 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 7.60 | 7.90 | 7.64 | -1.66 | -17.85% | 14 | 1,479 | 0.42 | -0.52 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 10.70 | 11.00 | 11.00 | -2.10 | -16.04% | 4 | 95 | 0.41 | -0.63 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 13.70 | 15.40 | 14.66 | -2.34 | -13.77% | 10 | 183 | 0.41 | -0.73 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 18.40 | 20.30 | 23.27 | 0.00 | 0.00% | 0 | 202 | 0.43 | -0.81 | 0.02 | -0.05 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 22.20 | 24.30 | 23.50 | -7.90 | -25.16% | 1 | 96 | 0.44 | -0.87 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 24.00 | 32.10 | 34.28 | 0.00 | 0.00% | 0 | 158 | 0.76 | -0.91 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 28.70 | 37.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.94 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 33.60 | 41.90 | % | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 150.00 | 38.70 | 46.70 | 29.20 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 155.00 | 43.60 | 52.00 | 33.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 160.00 | 48.60 | 57.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 165.00 | 53.60 | 61.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 170.00 | 58.60 | 66.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 175.00 | 63.60 | 72.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 180.00 | 68.60 | 76.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 185.00 | 73.60 | 82.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 190.00 | 78.60 | 87.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 195.00 | 83.60 | 92.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |