Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $107.70 as of 6/13/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.70 | 50.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 37.80 | 45.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 33.00 | 40.90 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 28.30 | 36.20 | % | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 23.70 | 31.70 | % | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 19.40 | 27.30 | % | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 15.30 | 23.60 | % | 0 | 0 | 1.00 | 0.84 | 0.01 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 11.60 | 19.80 | % | 0 | 0 | 0.93 | 0.77 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 8.10 | 16.40 | % | 0 | 0 | 0.55 | 0.69 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 96.00 | 7.50 | 15.80 | % | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 97.00 | 6.90 | 15.00 | % | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 98.00 | 6.20 | 14.40 | % | 0 | 0 | 0.53 | 0.63 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 99.00 | 5.60 | 13.90 | % | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 5.00 | 13.30 | % | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 101.00 | 4.40 | 12.80 | % | 0 | 0 | 0.52 | 0.57 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 102.00 | 3.80 | 12.20 | % | 0 | 0 | 0.51 | 0.56 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 103.00 | 3.30 | 11.70 | % | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 104.00 | 2.80 | 11.20 | % | 0 | 0 | 0.51 | 0.52 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 2.35 | 10.80 | % | 0 | 0 | 0.50 | 0.50 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 106.00 | 1.95 | 10.40 | % | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 107.00 | 1.60 | 10.00 | % | 0 | 0 | 0.50 | 0.46 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 108.00 | 1.25 | 9.70 | % | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 109.00 | 0.95 | 9.40 | % | 0 | 0 | 0.49 | 0.42 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.65 | 9.10 | % | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 111.00 | 0.35 | 8.80 | % | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 112.00 | 0.10 | 8.50 | % | 0 | 0 | 0.47 | 0.37 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 113.00 | 0.10 | 8.30 | % | 0 | 0 | 0.47 | 0.35 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 114.00 | 0.05 | 8.00 | % | 0 | 0 | 0.47 | 0.33 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.10 | 7.80 | % | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 116.00 | 0.10 | 7.60 | % | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 117.00 | 0.05 | 7.40 | % | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 118.00 | % | 0 | 0 | 0.50 | 0.27 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||||
| 119.00 | 0.05 | 7.00 | % | 0 | 0 | 0.51 | 0.25 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 0.10 | 6.80 | % | 0 | 0 | 0.53 | 0.24 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 0.10 | 6.10 | % | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 1.40 | % | 4 | 0 | 0.77 | 0.11 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.08 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.70 | % | 0 | 0 | 1.08 | 0.04 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.50 | % | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.40 | % | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.40 | % | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:03 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 | 4.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.60 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | -0.03 | 0.00 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.70 | % | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | -0.10 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 0.05 | 6.70 | % | 0 | 0 | 0.63 | -0.16 | 0.01 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 0.05 | 7.80 | % | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.90 | 9.30 | % | 0 | 0 | 0.57 | -0.31 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 96.00 | 1.25 | 9.60 | % | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 97.00 | 1.60 | 10.00 | % | 0 | 0 | 0.57 | -0.35 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 98.00 | 2.00 | 10.40 | % | 0 | 0 | 0.57 | -0.37 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 99.00 | 2.35 | 10.40 | % | 0 | 0 | 0.55 | -0.39 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 2.75 | 11.10 | % | 0 | 0 | 0.55 | -0.41 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 101.00 | 3.10 | 11.50 | % | 0 | 0 | 0.55 | -0.43 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 102.00 | 3.60 | 12.00 | % | 0 | 0 | 0.55 | -0.44 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 103.00 | 4.10 | 12.40 | % | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 104.00 | 5.50 | 12.00 | 8.60 | % | 30 | 0 | 0.54 | -0.48 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 105.00 | 5.20 | 13.50 | % | 0 | 0 | 0.54 | -0.50 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 106.00 | 5.90 | 14.10 | % | 0 | 0 | 0.54 | -0.52 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 107.00 | 6.40 | 14.70 | % | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 108.00 | 7.30 | 15.40 | % | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 109.00 | 8.10 | 16.10 | % | 0 | 0 | 0.82 | -0.58 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 8.70 | 16.80 | % | 0 | 0 | 0.82 | -0.60 | 0.02 | -0.09 | 6/13/2025 4:00:03 PM EST | |||
| 111.00 | 9.30 | 17.50 | % | 0 | 0 | 0.79 | -0.62 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 112.00 | 10.00 | 18.40 | % | 0 | 0 | 0.83 | -0.63 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 113.00 | 10.90 | 19.00 | % | 0 | 0 | 0.84 | -0.65 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 114.00 | 11.90 | 19.90 | % | 0 | 0 | 0.83 | -0.67 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 12.30 | 20.50 | % | 0 | 0 | 0.85 | -0.69 | 0.02 | -0.08 | 6/13/2025 4:00:03 PM EST | |||
| 116.00 | 13.10 | 21.30 | % | 0 | 0 | 0.87 | -0.70 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 117.00 | 13.90 | 22.20 | % | 0 | 0 | 0.85 | -0.72 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 118.00 | 14.50 | 23.00 | % | 0 | 0 | 0.88 | -0.73 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 119.00 | 15.50 | 23.80 | % | 0 | 0 | 0.89 | -0.75 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 16.70 | 24.70 | % | 0 | 0 | 0.86 | -0.76 | 0.02 | -0.07 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 21.00 | 28.90 | % | 0 | 0 | 0.91 | -0.82 | 0.01 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 25.50 | 33.30 | % | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 135.00 | 30.20 | 38.10 | % | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 35.00 | 42.60 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 39.90 | 47.90 | % | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 44.90 | 52.80 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 49.90 | 57.80 | % | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 54.90 | 62.80 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |