Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $106.20 as of 7/4/2025 7:58:17 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 | 47.00 | 55.60 | 51.30 | % | 0.93 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 42.10 | 50.70 | 46.40 | % | 0.77 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 37.20 | 45.70 | 41.45 | % | 0.64 | 0 | 0 | 1.74 | 0.99 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 70.00 | 32.60 | 40.90 | 36.75 | % | 0.53 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 75.00 | 27.90 | 36.00 | 31.95 | % | 0.43 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 80.00 | 23.10 | 31.40 | 27.25 | % | 0.34 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 18.90 | 26.50 | 22.70 | % | 0.27 | 0 | 0 | 1.11 | 0.92 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 87.00 | 18.00 | 25.50 | 21.75 | % | 0.25 | 0 | 0 | 1.14 | 0.88 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 88.00 | 16.60 | 24.60 | 20.60 | % | 0.23 | 0 | 0 | 1.12 | 0.88 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 89.00 | 15.20 | 23.30 | 19.25 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | 0.87 | 0.01 | -0.05 | 6/27/2025 | 7/3/2025 12:59:02 PM EST |
| 90.00 | 15.60 | 23.00 | 19.30 | % | 0.21 | 0 | 0 | 1.09 | 0.86 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 91.00 | 13.90 | 22.00 | 17.95 | % | 0.20 | 0 | 0 | 1.05 | 0.85 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 92.00 | 13.30 | 21.20 | 17.25 | % | 0.19 | 0 | 0 | 1.03 | 0.83 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 93.00 | 12.10 | 20.50 | 16.30 | % | 0.18 | 0 | 0 | 1.03 | 0.82 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 94.00 | 12.60 | 18.10 | 15.35 | % | 0.16 | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 12.40 | 18.90 | 15.65 | % | 0.16 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 96.00 | 9.20 | 17.40 | 13.30 | % | 0.14 | 0 | 0 | 0.92 | 0.77 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 97.00 | 12.30 | 14.50 | 13.40 | % | 0.14 | 0 | 0 | 0.63 | 0.74 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 98.00 | 11.90 | 13.10 | 12.50 | % | 0.13 | 0 | 0 | 0.60 | 0.73 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 99.00 | 11.20 | 12.60 | 11.90 | % | 0.12 | 0 | 0 | 0.60 | 0.70 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 100.00 | 9.10 | 13.60 | 11.35 | % | 0.11 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 101.00 | 9.80 | 11.20 | 10.50 | % | 0.10 | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 102.00 | 9.20 | 11.90 | 10.55 | % | 0.10 | 0 | 0 | 0.63 | 0.63 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 103.00 | 4.50 | 10.20 | 7.35 | % | 0.07 | 0 | 0 | 0.42 | 0.61 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 104.00 | 8.20 | 9.50 | 8.85 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | 0.59 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 105.00 | 6.10 | 10.30 | 8.20 | % | 0.08 | 0 | 0 | 0.57 | 0.56 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 106.00 | 6.20 | 8.50 | 7.35 | % | 0.07 | 0 | 0 | 0.54 | 0.54 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 107.00 | 6.70 | 7.80 | 7.25 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | 0.51 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 108.00 | 3.70 | 7.60 | 5.65 | 5.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | 0.49 | 0.02 | -0.09 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 109.00 | 4.50 | 6.80 | 5.65 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.47 | 0.02 | -0.09 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 110.00 | 5.10 | 8.80 | 6.95 | % | 0.06 | 0 | 0 | 0.64 | 0.44 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 111.00 | 3.60 | 6.30 | 4.95 | % | 0.04 | 0 | 0 | 0.51 | 0.42 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 112.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 0.65 | 0.40 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 113.00 | 4.10 | 5.60 | 4.85 | % | 0.04 | 0 | 0 | 0.56 | 0.38 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 114.00 | 0.15 | 5.30 | 2.73 | % | 0.02 | 0 | 0 | 0.39 | 0.36 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 1.95 | 6.20 | 4.08 | 4.68 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.55 | 0.34 | 0.02 | -0.09 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 116.00 | 3.40 | 4.30 | 3.85 | % | 0.03 | 0 | 0 | 0.57 | 0.32 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 117.00 | 3.30 | 4.00 | 3.65 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 118.00 | 2.95 | 3.80 | 3.38 | % | 0.03 | 0 | 0 | 0.56 | 0.28 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 119.00 | 2.70 | 3.50 | 3.10 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 2.45 | 3.50 | 2.98 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.25 | 0.02 | -0.07 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 125.00 | 1.70 | 2.25 | 1.98 | 2.19 | % | 0.02 | 1 | 0 | 0.55 | 0.18 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 130.00 | 0.90 | 4.90 | 2.90 | % | 0.02 | 0 | 0 | 0.71 | 0.12 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 1.07 | 0.05 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:59:02 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 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.79 | -0.01 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 75.00 | 0.00 | 4.70 | 2.35 | 0.30 | % | 0.03 | 1 | 0 | 1.40 | -0.02 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 4.60 | 2.30 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.05 | -0.08 | 0.01 | -0.04 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 87.00 | 1.15 | 1.95 | 1.55 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 88.00 | 1.20 | 2.40 | 1.80 | 1.56 | % | 0.02 | 1 | 0 | 0.63 | -0.12 | 0.01 | -0.05 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 89.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.72 | -0.13 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 3.60 | 1.80 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.79 | -0.14 | 0.01 | -0.05 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 91.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.85 | -0.15 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 92.00 | 2.10 | 2.60 | 2.35 | 2.00 | % | 0.03 | 15 | 0 | 0.60 | -0.17 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 93.00 | 1.90 | 3.60 | 2.75 | % | 0.03 | 0 | 0 | 0.61 | -0.18 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 94.00 | 2.20 | 5.40 | 3.80 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.72 | -0.21 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 96.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.72 | -0.23 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 97.00 | 1.50 | 4.30 | 2.90 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 98.00 | 3.40 | 4.80 | 4.10 | 4.71 | % | 0.04 | 1 | 0 | 0.59 | -0.27 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 99.00 | 3.40 | 4.90 | 4.15 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.30 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 100.00 | 1.40 | 9.20 | 5.30 | % | 0.05 | 0 | 0 | 0.62 | -0.32 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 101.00 | 4.40 | 9.70 | 7.05 | % | 0.07 | 0 | 0 | 0.73 | -0.34 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 102.00 | 3.90 | 6.10 | 5.00 | 7.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.37 | 0.02 | -0.09 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 103.00 | 5.20 | 6.70 | 5.95 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.39 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 104.00 | 5.60 | 6.90 | 6.25 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.55 | -0.41 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 105.00 | 4.50 | 7.40 | 5.95 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.50 | -0.44 | 0.02 | -0.09 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 106.00 | 6.50 | 9.70 | 8.10 | % | 0.08 | 0 | 0 | 0.62 | -0.46 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 107.00 | 3.70 | 8.50 | 6.10 | % | 0.06 | 0 | 0 | 0.43 | -0.49 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 108.00 | 3.60 | 11.70 | 7.65 | % | 0.07 | 0 | 0 | 0.50 | -0.51 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 109.00 | 8.00 | 12.50 | 10.25 | % | 0.09 | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 110.00 | 6.40 | 10.00 | 8.20 | % | 0.07 | 0 | 0 | 0.46 | -0.56 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 111.00 | 9.10 | 13.80 | 11.45 | % | 0.10 | 0 | 0 | 0.66 | -0.58 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 112.00 | 9.90 | 11.30 | 10.60 | % | 0.09 | 0 | 0 | 0.54 | -0.60 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 113.00 | 9.10 | 15.20 | 12.15 | % | 0.11 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 114.00 | 8.80 | 15.20 | 12.00 | % | 0.11 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 115.00 | 11.90 | 13.40 | 12.65 | % | 0.11 | 0 | 0 | 0.54 | -0.66 | 0.02 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 116.00 | 12.40 | 15.00 | 13.70 | % | 0.12 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 117.00 | 13.30 | 15.10 | 14.20 | % | 0.12 | 0 | 0 | 0.55 | -0.70 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 118.00 | 14.10 | 15.60 | 14.85 | % | 0.13 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 119.00 | 14.60 | 16.30 | 15.45 | % | 0.13 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 120.00 | 14.80 | 20.00 | 17.40 | % | 0.14 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 125.00 | 16.50 | 24.60 | 20.55 | % | 0.16 | 0 | 0 | 0.92 | -0.82 | 0.02 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 22.00 | 29.00 | 25.50 | % | 0.20 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 25.20 | 33.40 | 29.30 | % | 0.22 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 29.90 | 37.80 | 33.85 | % | 0.24 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 34.80 | 43.00 | 38.90 | % | 0.27 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 39.70 | 47.90 | 43.80 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST |