Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.73 as of 7/11/2025 8:17:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.40 | 51.50 | 47.45 | % | 0.86 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 38.50 | 46.70 | 42.60 | % | 0.71 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 33.70 | 41.70 | 37.70 | % | 0.58 | 0 | 0 | 1.45 | 0.96 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 70.00 | 29.00 | 37.10 | 33.05 | % | 0.47 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 75.00 | 24.40 | 32.50 | 28.45 | % | 0.38 | 0 | 0 | 1.19 | 0.90 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 19.90 | 28.00 | 23.95 | % | 0.30 | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 15.70 | 23.90 | 19.80 | % | 0.23 | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 11.90 | 19.90 | 15.90 | % | 0.18 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 91.00 | 11.30 | 19.30 | 15.30 | % | 0.17 | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 10.80 | 18.40 | 14.60 | % | 0.16 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 9.90 | 18.00 | 13.95 | % | 0.15 | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 94.00 | 9.20 | 17.20 | 13.20 | % | 0.14 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 8.40 | 16.60 | 12.50 | % | 0.13 | 0 | 0 | 0.59 | 0.67 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 96.00 | 9.80 | 14.20 | 12.00 | % | 0.12 | 0 | 0 | 0.59 | 0.65 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 8.90 | 13.60 | 11.25 | % | 0.12 | 0 | 0 | 0.58 | 0.63 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 98.00 | 8.90 | 13.30 | 11.10 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 99.00 | 6.50 | 14.30 | 10.40 | % | 0.11 | 0 | 0 | 0.60 | 0.60 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 6.00 | 13.60 | 9.80 | % | 0.10 | 0 | 0 | 0.59 | 0.58 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 101.00 | 8.40 | 13.20 | 10.80 | % | 0.11 | 0 | 0 | 0.69 | 0.57 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 102.00 | 7.70 | 11.70 | 9.70 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.55 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 103.00 | 7.20 | 12.20 | 9.70 | % | 0.09 | 0 | 0 | 0.67 | 0.53 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 104.00 | 6.70 | 11.80 | 9.25 | % | 0.09 | 0 | 0 | 0.67 | 0.51 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 3.60 | 11.30 | 7.45 | % | 0.07 | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 106.00 | 2.55 | 9.80 | 6.18 | % | 0.06 | 0 | 0 | 0.52 | 0.48 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 107.00 | 2.15 | 10.50 | 6.33 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 108.00 | 1.75 | 10.00 | 5.88 | % | 0.05 | 0 | 0 | 0.54 | 0.45 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 109.00 | 1.35 | 9.50 | 5.43 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 1.00 | 9.00 | 5.00 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 111.00 | 0.70 | 9.00 | 4.85 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 112.00 | 3.70 | 8.70 | 6.20 | % | 0.06 | 0 | 0 | 0.66 | 0.38 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 113.00 | 0.90 | 8.40 | 4.65 | % | 0.04 | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 114.00 | 0.05 | 8.00 | 4.03 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.05 | 7.80 | 3.93 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 116.00 | 0.05 | 7.60 | 3.83 | % | 0.03 | 0 | 0 | 0.55 | 0.33 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 117.00 | 0.05 | 7.40 | 3.73 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 118.00 | 0.05 | 7.10 | 3.58 | % | 0.03 | 0 | 0 | 0.57 | 0.31 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 119.00 | 0.05 | 7.00 | 3.53 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.71 | 0.27 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.60 | 6.20 | 3.40 | % | 0.03 | 0 | 0 | 0.66 | 0.22 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 0.20 | 5.90 | 3.05 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.94 | 0.13 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | 0.10 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.06 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 1.59 | -0.02 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.50 | 2.25 | 0.20 | % | 0.03 | 23 | 0 | 1.44 | -0.04 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.28 | -0.06 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.87 | -0.10 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.91 | -0.14 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.65 | 4.70 | 2.68 | % | 0.03 | 0 | 0 | 0.62 | -0.20 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 90.00 | 2.55 | 7.40 | 4.98 | % | 0.06 | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 91.00 | 0.25 | 7.90 | 4.08 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 92.00 | 0.05 | 8.20 | 4.13 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 93.00 | 0.15 | 8.50 | 4.33 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 94.00 | 0.45 | 8.80 | 4.63 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 4.10 | 5.20 | 4.65 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 96.00 | 1.75 | 8.30 | 5.03 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 97.00 | 4.30 | 9.00 | 6.65 | 5.88 | % | 0.07 | 1 | 0 | 0.62 | -0.37 | 0.02 | -0.09 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 98.00 | 2.45 | 9.20 | 5.83 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 99.00 | 2.40 | 10.80 | 6.60 | % | 0.07 | 0 | 0 | 0.55 | -0.40 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 3.40 | 9.60 | 6.50 | % | 0.07 | 0 | 0 | 0.61 | -0.42 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 101.00 | 6.90 | 11.60 | 9.25 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 102.00 | 3.80 | 12.20 | 8.00 | % | 0.08 | 0 | 0 | 0.67 | -0.45 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 103.00 | 6.00 | 12.70 | 9.35 | % | 0.09 | 0 | 0 | 0.60 | -0.47 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 104.00 | 8.40 | 13.20 | 10.80 | % | 0.10 | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 9.00 | 13.70 | 11.35 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 106.00 | 6.00 | 14.30 | 10.15 | % | 0.10 | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 107.00 | 6.60 | 14.90 | 10.75 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 108.00 | 7.20 | 15.10 | 11.15 | % | 0.10 | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 109.00 | 7.90 | 16.10 | 12.00 | % | 0.11 | 0 | 0 | 0.53 | -0.57 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 8.50 | 16.80 | 12.65 | % | 0.12 | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 111.00 | 9.20 | 17.40 | 13.30 | % | 0.12 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 112.00 | 10.30 | 18.10 | 14.20 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 113.00 | 10.60 | 18.80 | 14.70 | % | 0.13 | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 114.00 | 11.40 | 19.50 | 15.45 | % | 0.14 | 0 | 0 | 0.82 | -0.64 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 12.00 | 20.30 | 16.15 | % | 0.14 | 0 | 0 | 0.75 | -0.66 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 116.00 | 12.80 | 21.00 | 16.90 | % | 0.15 | 0 | 0 | 0.84 | -0.67 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 117.00 | 13.60 | 21.80 | 17.70 | % | 0.15 | 0 | 0 | 0.84 | -0.68 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 118.00 | 14.40 | 22.60 | 18.50 | % | 0.16 | 0 | 0 | 0.83 | -0.69 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 119.00 | 15.20 | 23.40 | 19.30 | % | 0.16 | 0 | 0 | 0.85 | -0.71 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 16.30 | 24.30 | 20.30 | % | 0.17 | 0 | 0 | 0.51 | -0.73 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 20.40 | 28.60 | 24.50 | % | 0.20 | 0 | 0 | 0.90 | -0.78 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 25.10 | 33.20 | 29.15 | % | 0.22 | 0 | 0 | 0.96 | -0.82 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 29.90 | 38.00 | 33.95 | % | 0.25 | 0 | 0 | 0.99 | -0.87 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 34.70 | 42.90 | 38.80 | % | 0.28 | 0 | 0 | 1.05 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 39.60 | 47.80 | 43.70 | % | 0.30 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 44.50 | 52.70 | 48.60 | % | 0.32 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST |