Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $112.39 as of 7/29/2025 3:17:54 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 | 53.80 | 62.30 | 58.05 | % | 1.06 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 48.80 | 57.30 | 53.05 | % | 0.88 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 65.00 | 44.10 | 52.00 | 48.05 | % | 0.74 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 70.00 | 39.10 | 47.10 | 43.10 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 75.00 | 34.60 | 42.10 | 38.35 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 80.00 | 29.20 | 37.10 | 33.15 | % | 0.41 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 85.00 | 24.30 | 32.20 | 28.25 | % | 0.33 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 90.00 | 20.20 | 27.30 | 23.75 | % | 0.26 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 92.00 | 18.50 | 25.20 | 21.85 | % | 0.24 | 0 | 0 | 0.93 | 0.95 | 0.01 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 93.00 | 16.90 | 24.50 | 20.70 | % | 0.22 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 94.00 | 16.10 | 23.40 | 19.75 | % | 0.21 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 95.00 | 15.10 | 22.50 | 18.80 | % | 0.20 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 96.00 | 14.10 | 21.60 | 17.85 | % | 0.19 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 97.00 | 14.00 | 20.70 | 17.35 | % | 0.18 | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 98.00 | 13.60 | 17.90 | 15.75 | % | 0.16 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 99.00 | 12.90 | 17.90 | 15.40 | % | 0.16 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 100.00 | 12.40 | 17.10 | 14.75 | % | 0.15 | 0 | 0 | 0.64 | 0.86 | 0.02 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 101.00 | 9.60 | 16.30 | 12.95 | % | 0.13 | 0 | 0 | 0.63 | 0.84 | 0.02 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 102.00 | 9.30 | 14.90 | 12.10 | % | 0.12 | 0 | 0 | 0.60 | 0.82 | 0.02 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 103.00 | 8.80 | 15.60 | 12.20 | % | 0.12 | 0 | 0 | 0.71 | 0.80 | 0.02 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 104.00 | 7.60 | 14.40 | 11.00 | % | 0.11 | 0 | 0 | 0.67 | 0.78 | 0.02 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 105.00 | 8.90 | 11.20 | 10.05 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | 0.76 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 106.00 | 7.00 | 9.90 | 8.45 | 8.14 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.66 | 0.74 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 107.00 | 8.50 | 9.00 | 8.75 | % | 0.08 | 0 | 0 | 0.35 | 0.71 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 108.00 | 7.60 | 8.60 | 8.10 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 109.00 | 7.20 | 7.90 | 7.55 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 110.00 | 4.50 | 7.50 | 6.00 | % | 0.05 | 0 | 0 | 0.37 | 0.64 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 111.00 | 6.00 | 6.40 | 6.20 | % | 0.06 | 0 | 0 | 0.36 | 0.61 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 112.00 | 5.50 | 6.60 | 6.05 | 6.10 | +0.60 | +10.91% | 0.05 | 2 | 3 | 0.34 | 0.58 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 113.00 | 5.00 | 5.30 | 5.15 | 5.45 | +0.45 | +9.00% | 0.05 | 16 | 7 | 0.34 | 0.54 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 114.00 | 4.20 | 7.50 | 5.85 | 5.00 | % | 0.05 | 12 | 0 | 0.34 | 0.51 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST | |
| 115.00 | 0.80 | 7.30 | 4.05 | 5.20 | +0.20 | +4.00% | 0.04 | 3 | 2 | 0.34 | 0.47 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 116.00 | 3.60 | 3.90 | 3.75 | % | 0.03 | 0 | 0 | 0.46 | 0.44 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 117.00 | 3.10 | 3.50 | 3.30 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.03 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 118.00 | 2.70 | 6.80 | 4.75 | % | 0.04 | 0 | 0 | 0.35 | 0.37 | 0.03 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 119.00 | 2.55 | 2.90 | 2.73 | % | 0.02 | 0 | 0 | 0.34 | 0.34 | 0.03 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | 2.50 | +0.64 | +34.41% | 0.01 | 2 | 4 | 0.34 | 0.31 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 121.00 | 2.00 | 5.70 | 3.85 | % | 0.03 | 0 | 0 | 0.34 | 0.28 | 0.03 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 122.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.03 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 125.00 | 1.05 | 1.55 | 1.30 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.19 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 0.55 | 4.60 | 2.58 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | 0.11 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 150.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 85.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 90.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.87 | -0.04 | 0.01 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 92.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.96 | -0.05 | 0.01 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 93.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.86 | -0.06 | 0.01 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 94.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 95.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.07 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 96.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 97.00 | 0.00 | 1.05 | 0.53 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.12 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 98.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 99.00 | 0.75 | 2.85 | 1.80 | % | 0.02 | 0 | 0 | 0.44 | -0.13 | 0.01 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 100.00 | 0.85 | 2.35 | 1.60 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.02 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 101.00 | 0.00 | 2.80 | 1.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.16 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 102.00 | 0.00 | 1.85 | 0.93 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.18 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 103.00 | 1.35 | 1.85 | 1.60 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.20 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 104.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.24 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 106.00 | 2.15 | 2.35 | 2.25 | 2.25 | % | 0.02 | 1 | 0 | 0.40 | -0.26 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST | |
| 107.00 | 2.35 | 2.75 | 2.55 | 2.35 | % | 0.02 | 1 | 0 | 0.36 | -0.29 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST | |
| 108.00 | 2.60 | 3.50 | 3.05 | % | 0.03 | 0 | 0 | 0.51 | -0.31 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 109.00 | 0.15 | 3.50 | 1.83 | % | 0.02 | 0 | 0 | 0.36 | -0.33 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 110.00 | 3.50 | 3.80 | 3.65 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.35 | -0.36 | 0.03 | -0.07 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 111.00 | 0.65 | 4.20 | 2.43 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.39 | 0.03 | -0.07 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 112.00 | 4.20 | 4.70 | 4.45 | % | 0.04 | 0 | 0 | 0.29 | -0.42 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 113.00 | 2.60 | 5.20 | 3.90 | % | 0.03 | 0 | 0 | 0.35 | -0.46 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 114.00 | 5.20 | 5.60 | 5.40 | % | 0.05 | 0 | 0 | 0.25 | -0.49 | 0.03 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 115.00 | 5.80 | 6.30 | 6.05 | 6.20 | +2.47 | +66.22% | 0.05 | 12 | 1 | 0.35 | -0.53 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 116.00 | 6.40 | 7.10 | 6.75 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | -0.56 | 0.03 | -0.07 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 117.00 | 6.60 | 11.40 | 9.00 | % | 0.08 | 0 | 0 | 0.34 | -0.60 | 0.03 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 118.00 | 7.50 | 8.40 | 7.95 | % | 0.07 | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.06 | 7/29/2025 1:59:03 PM EST | |||
| 119.00 | 5.60 | 9.50 | 7.55 | 8.70 | % | 0.06 | 13 | 0 | 0.35 | -0.66 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:59:03 PM EST | |
| 120.00 | 8.90 | 9.80 | 9.35 | 4.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.69 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 121.00 | 9.20 | 12.30 | 10.75 | % | 0.09 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 122.00 | 7.40 | 14.60 | 11.00 | % | 0.09 | 0 | 0 | 0.65 | -0.75 | 0.03 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 125.00 | 9.90 | 16.60 | 13.25 | % | 0.11 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.04 | 7/29/2025 1:59:03 PM EST | |||
| 130.00 | 14.40 | 20.80 | 17.60 | % | 0.14 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 135.00 | 19.20 | 25.90 | 22.55 | % | 0.17 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 23.40 | 31.60 | 27.50 | % | 0.20 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 28.50 | 36.50 | 32.50 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 150.00 | 33.10 | 41.60 | 37.35 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 155.00 | 38.20 | 46.60 | 42.40 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |