Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.93 as of 6/27/2025 3:09:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.50 | 53.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 60.00 | 40.40 | 48.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 65.00 | 35.50 | 43.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 70.00 | 30.60 | 38.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 6/27/2025 3:59:59 PM EST | |||
| 75.00 | 25.70 | 33.70 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.04 | 6/27/2025 3:59:59 PM EST | |||
| 80.00 | 20.80 | 28.90 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.05 | 6/27/2025 3:59:59 PM EST | |||
| 85.00 | 16.20 | 24.30 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.07 | 6/27/2025 3:59:59 PM EST | |||
| 87.00 | 14.20 | 22.50 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.08 | 6/27/2025 3:59:59 PM EST | |||
| 88.00 | 13.20 | 21.60 | % | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.08 | 6/27/2025 3:59:59 PM EST | |||
| 89.00 | 12.30 | 20.80 | % | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.09 | 6/27/2025 3:59:59 PM EST | |||
| 90.00 | 11.50 | 19.90 | % | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.09 | 6/27/2025 3:59:59 PM EST | |||
| 91.00 | 10.70 | 19.10 | % | 0 | 0 | 1.01 | 0.86 | 0.02 | -0.10 | 6/27/2025 3:59:59 PM EST | |||
| 92.00 | 9.80 | 18.30 | % | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.10 | 6/27/2025 3:59:59 PM EST | |||
| 93.00 | 9.10 | 17.50 | % | 0 | 0 | 0.97 | 0.83 | 0.02 | -0.10 | 6/27/2025 3:59:59 PM EST | |||
| 94.00 | 8.30 | 16.80 | % | 0 | 0 | 0.96 | 0.81 | 0.02 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 95.00 | 7.10 | 16.90 | % | 0 | 0 | 0.99 | 0.79 | 0.02 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 96.00 | 6.40 | 16.00 | % | 0 | 0 | 0.98 | 0.77 | 0.02 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 97.00 | 6.00 | 15.50 | % | 0 | 0 | 0.96 | 0.75 | 0.02 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 98.00 | 5.00 | 14.80 | % | 0 | 0 | 0.92 | 0.72 | 0.02 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 99.00 | 5.50 | 14.00 | % | 0 | 0 | 0.50 | 0.70 | 0.02 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 100.00 | 5.20 | 13.50 | 6.60 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.68 | 0.02 | -0.13 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 101.00 | 4.10 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 15 | 0.51 | 0.65 | 0.03 | -0.13 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 102.00 | 2.60 | 12.00 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.62 | 0.03 | -0.13 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 103.00 | 2.50 | 11.60 | 7.00 | +2.10 | +42.86% | 2 | 13 | 0.49 | 0.60 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 104.00 | 3.10 | 11.00 | % | 0 | 0 | 0.55 | 0.57 | 0.03 | -0.13 | 6/27/2025 3:59:59 PM EST | |||
| 105.00 | 5.00 | 6.50 | 5.60 | +1.51 | +36.92% | 12 | 105 | 0.48 | 0.54 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 106.00 | 4.30 | 10.00 | % | 0 | 0 | 0.64 | 0.52 | 0.03 | -0.13 | 6/27/2025 3:59:59 PM EST | |||
| 107.00 | 0.10 | 9.70 | 5.00 | +1.36 | +37.37% | 1 | 4 | 0.47 | 0.49 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 108.00 | 1.70 | 9.20 | 3.58 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.46 | 0.03 | -0.12 | 6/24/2025 | 6/27/2025 3:59:59 PM EST |
| 109.00 | 0.10 | 9.00 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.44 | 0.03 | -0.12 | 6/24/2025 | 6/27/2025 3:59:59 PM EST |
| 110.00 | 3.20 | 8.70 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.41 | 0.03 | -0.12 | 6/24/2025 | 6/27/2025 3:59:59 PM EST |
| 111.00 | 0.10 | 8.30 | % | 0 | 0 | 0.51 | 0.39 | 0.03 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 112.00 | 1.25 | 7.90 | % | 0 | 0 | 0.58 | 0.36 | 0.03 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 113.00 | 0.05 | 7.70 | % | 0 | 0 | 0.53 | 0.34 | 0.02 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 114.00 | 0.05 | 7.50 | % | 0 | 0 | 0.54 | 0.32 | 0.02 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 115.00 | 1.35 | 2.70 | 2.05 | +0.35 | +20.59% | 3 | 11 | 0.45 | 0.30 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.28 | 0.02 | -0.10 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 117.00 | 0.10 | 6.80 | 1.42 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.26 | 0.02 | -0.09 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 118.00 | 0.55 | 6.70 | 1.18 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.24 | 0.02 | -0.09 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 119.00 | 0.05 | 6.50 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.60 | 0.22 | 0.02 | -0.09 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 120.00 | 1.10 | 2.05 | 1.48 | +0.51 | +52.58% | 4 | 26 | 0.50 | 0.20 | 0.02 | -0.08 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 5.90 | 1.34 | +0.64 | +91.43% | 1 | 29 | 0.69 | 0.13 | 0.01 | -0.06 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0 | 86 | 0.76 | 0.08 | 0.01 | -0.04 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 135.00 | 0.30 | 5.50 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.88 | 0.05 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 4.80 | 0.24 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.03 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 4.80 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 1.44 | 0.00 | 0.00% | 0 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 3:59:59 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 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.01 | 0.00 | -0.04 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 4.80 | 0.52 | 0.00 | 0.00% | 0 | 11 | 1.38 | -0.03 | 0.00 | -0.05 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 4.80 | 0.98 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.06 | 0.01 | -0.07 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | -0.08 | 0.01 | -0.08 | 6/27/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 3.00 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.09 | 0.01 | -0.08 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 4.80 | 1.56 | 0.00 | 0.00% | 0 | 9 | 1.04 | -0.11 | 0.01 | -0.09 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.12 | 0.01 | -0.09 | 6/24/2025 | 6/27/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.14 | 0.02 | -0.10 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 92.00 | 0.55 | 6.60 | % | 0 | 0 | 0.92 | -0.15 | 0.02 | -0.10 | 6/27/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.17 | 0.02 | -0.10 | 6/5/2025 | 6/27/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.19 | 0.02 | -0.11 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 95.00 | 1.75 | 2.90 | 2.34 | -0.98 | -29.52% | 2 | 14 | 0.56 | -0.21 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 96.00 | 1.60 | 7.60 | 2.60 | +0.96 | +58.54% | 3 | 1 | 0.78 | -0.23 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 97.00 | 2.40 | 7.90 | 4.07 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.25 | 0.02 | -0.12 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 98.00 | 2.65 | 3.70 | % | 0 | 0 | 0.55 | -0.28 | 0.02 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 99.00 | 2.90 | 4.20 | 3.44 | -1.02 | -22.87% | 2 | 4 | 0.56 | -0.30 | 0.02 | -0.12 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 100.00 | 0.30 | 8.90 | 4.00 | -1.28 | -24.25% | 3 | 67 | 0.62 | -0.32 | 0.02 | -0.13 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 101.00 | 3.70 | 4.90 | 5.43 | 0.00 | 0.00% | 0 | 104 | 0.55 | -0.35 | 0.03 | -0.13 | 6/26/2025 | 6/27/2025 3:59:59 PM EST |
| 102.00 | 1.40 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.38 | 0.03 | -0.13 | 6/25/2025 | 6/27/2025 3:59:59 PM EST |
| 103.00 | 4.70 | 10.00 | 5.60 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.40 | 0.03 | -0.13 | 6/25/2025 | 6/27/2025 3:59:59 PM EST |
| 104.00 | 1.60 | 10.40 | 5.30 | % | 2 | 0 | 0.58 | -0.43 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 3:59:59 PM EST | |
| 105.00 | 5.30 | 7.40 | 8.17 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.46 | 0.03 | -0.13 | 6/20/2025 | 6/27/2025 3:59:59 PM EST |
| 106.00 | 4.20 | 11.60 | 5.57 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.48 | 0.03 | -0.13 | 6/12/2025 | 6/27/2025 3:59:59 PM EST |
| 107.00 | 6.60 | 11.90 | 5.15 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.51 | 0.03 | -0.13 | 6/12/2025 | 6/27/2025 3:59:59 PM EST |
| 108.00 | 3.20 | 12.60 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.54 | 0.03 | -0.12 | 6/9/2025 | 6/27/2025 3:59:59 PM EST |
| 109.00 | 8.00 | 10.10 | 6.79 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.56 | 0.03 | -0.12 | 6/6/2025 | 6/27/2025 3:59:59 PM EST |
| 110.00 | 4.30 | 14.00 | 10.37 | 0.00 | 0.00% | 0 | 18 | 0.96 | -0.59 | 0.03 | -0.12 | 6/16/2025 | 6/27/2025 3:59:59 PM EST |
| 111.00 | 5.00 | 14.40 | % | 0 | 0 | 0.99 | -0.61 | 0.03 | -0.12 | 6/27/2025 3:59:59 PM EST | |||
| 112.00 | 6.10 | 15.00 | % | 0 | 0 | 1.00 | -0.64 | 0.03 | -0.11 | 6/27/2025 3:59:59 PM EST | |||
| 113.00 | 6.60 | 16.00 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.66 | 0.02 | -0.11 | 6/16/2025 | 6/27/2025 3:59:59 PM EST |
| 114.00 | 7.00 | 16.80 | 14.15 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.68 | 0.02 | -0.11 | 6/20/2025 | 6/27/2025 3:59:59 PM EST |
| 115.00 | 8.60 | 17.00 | 12.50 | -4.65 | -27.12% | 1 | 2 | 0.95 | -0.70 | 0.02 | -0.10 | 6/27/2025 | 6/27/2025 3:59:59 PM EST |
| 116.00 | 9.40 | 17.80 | % | 0 | 0 | 0.96 | -0.72 | 0.02 | -0.10 | 6/27/2025 3:59:59 PM EST | |||
| 117.00 | 10.20 | 18.60 | % | 0 | 0 | 0.96 | -0.74 | 0.02 | -0.09 | 6/27/2025 3:59:59 PM EST | |||
| 118.00 | 11.00 | 19.50 | % | 0 | 0 | 0.97 | -0.76 | 0.02 | -0.09 | 6/27/2025 3:59:59 PM EST | |||
| 119.00 | 11.80 | 20.30 | % | 0 | 0 | 0.99 | -0.78 | 0.02 | -0.09 | 6/27/2025 3:59:59 PM EST | |||
| 120.00 | 12.70 | 21.20 | 18.93 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.80 | 0.02 | -0.08 | 6/25/2025 | 6/27/2025 3:59:59 PM EST |
| 125.00 | 17.30 | 25.40 | 26.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.87 | 0.01 | -0.06 | 6/23/2025 | 6/27/2025 3:59:59 PM EST |
| 130.00 | 22.10 | 30.20 | % | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.04 | 6/27/2025 3:59:59 PM EST | |||
| 135.00 | 26.70 | 35.00 | % | 0 | 0 | 1.27 | -0.95 | 0.01 | -0.03 | 6/27/2025 3:59:59 PM EST | |||
| 140.00 | 31.70 | 40.20 | % | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.02 | 6/27/2025 3:59:59 PM EST | |||
| 145.00 | 36.70 | 44.90 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 6/27/2025 3:59:59 PM EST | |||
| 150.00 | 41.60 | 49.90 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 6/27/2025 3:59:59 PM EST | |||
| 155.00 | 46.60 | 54.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST | |||
| 160.00 | 51.60 | 59.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:59 PM EST |