Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $82.50 as of 10/9/2026 6:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.40 | 34.10 | 32.75 | % | 0.66 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 55.00 | 26.30 | 29.20 | 27.75 | % | 0.50 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 60.00 | 21.30 | 24.30 | 22.80 | 19.06 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:53 PM EST |
| 65.00 | 16.30 | 19.40 | 17.85 | 14.84 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:53 PM EST |
| 66.00 | 15.40 | 18.20 | 16.80 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 67.00 | 14.60 | 17.20 | 15.90 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 68.00 | 13.70 | 16.20 | 14.95 | % | 0.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 69.00 | 12.70 | 15.20 | 13.95 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 70.00 | 11.70 | 14.20 | 12.95 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 71.00 | 10.70 | 13.20 | 11.95 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 72.00 | 9.60 | 12.20 | 10.90 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 73.00 | 8.70 | 11.00 | 9.85 | 8.09 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 74.00 | 8.00 | 9.60 | 8.80 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.79 | 0.99 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 75.00 | 7.30 | 8.60 | 7.95 | 7.91 | +1.42 | +21.88% | 0.11 | 26 | 163 | 0.73 | 0.97 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 76.00 | 6.70 | 7.60 | 7.15 | 7.10 | +1.55 | +27.93% | 0.09 | 16 | 15 | 0.66 | 0.95 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 77.00 | 5.50 | 6.90 | 6.20 | 5.93 | +1.28 | +27.53% | 0.08 | 8 | 11 | 0.69 | 0.94 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 78.00 | 4.80 | 5.70 | 5.25 | 5.10 | +1.62 | +46.56% | 0.07 | 12 | 27 | 0.56 | 0.88 | 0.05 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 79.00 | 3.50 | 4.80 | 4.15 | 4.47 | +0.32 | +7.72% | 0.05 | 22 | 15 | 0.52 | 0.84 | 0.06 | -0.07 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 80.00 | 2.20 | 3.90 | 3.05 | 3.80 | +0.35 | +10.15% | 0.04 | 30 | 411 | 0.47 | 0.77 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 81.00 | 2.45 | 3.00 | 2.73 | 2.65 | +0.35 | +15.22% | 0.03 | 10 | 46 | 0.36 | 0.69 | 0.09 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 82.00 | 1.80 | 2.35 | 2.08 | 2.09 | -0.19 | -8.34% | 0.03 | 52 | 102 | 0.35 | 0.60 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 83.00 | 1.30 | 1.75 | 1.53 | 1.60 | 0.00 | 0.00% | 0.02 | 82 | 139 | 0.35 | 0.49 | 0.11 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 84.00 | 0.75 | 1.20 | 0.98 | 1.09 | -0.26 | -19.26% | 0.01 | 441 | 541 | 0.32 | 0.39 | 0.11 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 85.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.30 | -30.00% | 0.01 | 55 | 313 | 0.33 | 0.29 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 86.00 | 0.35 | 0.55 | 0.45 | 0.54 | -0.21 | -28.00% | 0.01 | 52 | 65 | 0.33 | 0.20 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 87.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.13 | -28.89% | 0.00 | 18 | 182 | 0.33 | 0.14 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 88.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 22 | 0.31 | 0.09 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 89.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 36 | 10 | 0.35 | 0.06 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 12 | 348 | 0.35 | 0.03 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.02 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 6 | 69 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 14 | 429 | 0.41 | -0.03 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 29 | 0.46 | -0.05 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 78 | 0.59 | -0.06 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 78.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.25 | -62.50% | 0.00 | 6 | 20 | 0.36 | -0.12 | 0.05 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.20 | -40.00% | 0.00 | 10 | 50 | 0.38 | -0.16 | 0.06 | -0.07 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 80.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.22 | -32.84% | 0.01 | 35 | 1,338 | 0.39 | -0.23 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 81.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.25 | -26.32% | 0.01 | 6 | 23 | 0.30 | -0.31 | 0.09 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 82.00 | 0.75 | 1.60 | 1.18 | 1.00 | -0.28 | -21.88% | 0.01 | 6 | 21 | 0.34 | -0.40 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 83.00 | 1.30 | 1.95 | 1.63 | 1.47 | -1.31 | -47.13% | 0.02 | 48 | 3 | 0.34 | -0.51 | 0.11 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 84.00 | 1.65 | 2.40 | 2.03 | 2.25 | -1.20 | -34.79% | 0.02 | 7 | 10 | 0.30 | -0.61 | 0.11 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 85.00 | 1.75 | 3.90 | 2.83 | 2.55 | -0.40 | -13.56% | 0.03 | 104 | 272 | 0.59 | -0.71 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 86.00 | 2.20 | 4.80 | 3.50 | 3.59 | -1.34 | -27.19% | 0.04 | 92 | 8 | 0.65 | -0.80 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 87.00 | 3.80 | 5.60 | 4.70 | 4.46 | -1.47 | -24.79% | 0.05 | 46 | 5 | 0.68 | -0.86 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 88.00 | 4.70 | 5.80 | 5.25 | 5.42 | -1.46 | -21.23% | 0.06 | 66 | 6 | 0.53 | -0.91 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 89.00 | 5.60 | 6.80 | 6.20 | 6.40 | -1.35 | -17.42% | 0.07 | 24 | 2 | 0.59 | -0.94 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 90.00 | 6.40 | 8.80 | 7.60 | 7.07 | -0.23 | -3.16% | 0.08 | 2 | 267 | 0.92 | -0.97 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 91.00 | 7.50 | 9.40 | 8.45 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -0.98 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 95.00 | 11.40 | 13.40 | 12.40 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:53 PM EST |
| 100.00 | 16.10 | 17.50 | 16.80 | 20.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 105.00 | 20.80 | 22.50 | 21.65 | 25.46 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 110.00 | 25.80 | 28.80 | 27.30 | 25.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:53 PM EST |
| 115.00 | 30.80 | 33.50 | 32.15 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 120.00 | 35.30 | 38.80 | 37.05 | 21.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 40.30 | 43.80 | 42.05 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 130.00 | 45.30 | 48.80 | 47.05 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 135.00 | 50.30 | 53.80 | 52.05 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 55.30 | 58.80 | 57.05 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 145.00 | 60.30 | 63.80 | 62.05 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 150.00 | 65.30 | 68.80 | 67.05 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 155.00 | 70.30 | 73.80 | 72.05 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 160.00 | 75.30 | 78.80 | 77.05 | % | 0.48 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST |