Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.00 as of 6/20/2025 3:28:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.10 | 56.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 43.20 | 51.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 38.30 | 46.60 | 49.05 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 33.50 | 41.70 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 28.80 | 37.00 | 31.60 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.95 | 0.00 | -0.03 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 24.20 | 32.40 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 21.10 | 28.10 | 31.58 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.88 | 0.01 | -0.05 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 17.00 | 23.90 | 25.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.83 | 0.01 | -0.06 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 13.60 | 17.30 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.76 | 0.01 | -0.07 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 10.90 | 13.30 | 13.15 | 0.00 | 0.00% | 0 | 104 | 0.51 | 0.68 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 9.40 | 13.20 | 9.53 | -0.12 | -1.25% | 11 | 82 | 0.64 | 0.59 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 6.90 | 7.40 | 7.30 | +0.20 | +2.82% | 21 | 184 | 0.52 | 0.49 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 5.00 | 5.40 | 5.20 | 0.00 | 0.00% | 28 | 262 | 0.51 | 0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 3.50 | 3.90 | 3.70 | -0.10 | -2.64% | 8 | 426 | 0.51 | 0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 2.50 | 2.80 | 2.60 | -0.10 | -3.71% | 5 | 441 | 0.51 | 0.24 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 1.65 | 2.00 | 2.07 | 0.00 | 0.00% | 0 | 609 | 0.50 | 0.18 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.45 | 1.70 | 1.28 | -0.06 | -4.48% | 3 | 1,461 | 0.48 | 0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.40 | 1.85 | 0.94 | -0.06 | -6.00% | 1 | 119 | 0.54 | 0.11 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 142 | 0.52 | 0.08 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 165 | 0.89 | 0.06 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 1,275 | 0.73 | 0.04 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.50 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.78 | 0.03 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.02 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 3.10 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.90 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 154 | 0.93 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.90 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 4.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 3.20 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 0.25 | 1.10 | 0.64 | +0.19 | +42.23% | 1 | 18 | 0.66 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.65 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.08 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 1.00 | 1.60 | 1.55 | -0.10 | -6.07% | 11 | 76 | 0.56 | -0.12 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 2.15 | 2.60 | 2.40 | -0.08 | -3.23% | 7 | 536 | 0.57 | -0.17 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 3.30 | 3.70 | 3.60 | -0.15 | -4.00% | 20 | 426 | 0.55 | -0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 2.55 | 5.30 | 5.10 | -0.41 | -7.45% | 22 | 587 | 0.46 | -0.32 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 6.90 | 7.40 | 7.27 | -0.30 | -3.97% | 79 | 967 | 0.53 | -0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 9.50 | 9.90 | 9.60 | -0.62 | -6.07% | 40 | 270 | 0.52 | -0.51 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 12.50 | 14.60 | 12.66 | 0.00 | 0.00% | 0 | 129 | 0.56 | -0.60 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 15.00 | 17.30 | 15.95 | 0.00 | 0.00% | 0 | 74 | 0.49 | -0.69 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 19.20 | 21.10 | 16.30 | 0.00 | 0.00% | 0 | 46 | 0.49 | -0.76 | 0.02 | -0.06 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 20.20 | 28.60 | 18.85 | 0.00 | 0.00% | 0 | 57 | 0.48 | -0.82 | 0.01 | -0.05 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 24.70 | 32.90 | 22.25 | 0.00 | 0.00% | 0 | 64 | 0.71 | -0.86 | 0.01 | -0.04 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 29.40 | 37.60 | 25.60 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.89 | 0.01 | -0.04 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 34.30 | 42.50 | 22.60 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.92 | 0.01 | -0.03 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 39.10 | 47.40 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 44.10 | 52.40 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 155.00 | 49.10 | 57.40 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 160.00 | 54.10 | 62.30 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 165.00 | 59.10 | 67.40 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 170.00 | 64.10 | 72.40 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 175.00 | 69.10 | 77.40 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 180.00 | 74.10 | 82.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 185.00 | 79.10 | 87.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 190.00 | 84.10 | 92.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |