Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $176.29 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.20 | 101.00 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 86.30 | 95.70 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 81.10 | 90.80 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 76.10 | 85.70 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 71.20 | 81.00 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 105.00 | 66.30 | 76.00 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 61.30 | 71.00 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 56.30 | 65.80 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 51.30 | 61.00 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 46.20 | 56.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 41.20 | 50.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 36.20 | 45.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 138.00 | 33.20 | 43.00 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 32.80 | 41.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 31.10 | 41.00 | 25.90 | 0.00 | 0.00% | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 30.20 | 40.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 29.30 | 39.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 28.30 | 38.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 27.20 | 37.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 26.20 | 36.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 146.00 | 25.20 | 35.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 147.00 | 25.10 | 34.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 148.00 | 24.10 | 33.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 149.00 | 22.50 | 31.60 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 22.10 | 30.60 | 22.80 | 0.00 | 0.00% | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 152.50 | 19.60 | 28.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 17.10 | 25.60 | 10.80 | 0.00 | 0.00% | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 157.50 | 15.00 | 22.90 | 16.15 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 12.30 | 20.40 | 16.05 | 0.00 | 0.00% | 0 | 24 | 1.63 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 162.50 | 10.00 | 16.40 | 13.82 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 7.20 | 15.10 | 8.00 | 0.00 | 0.00% | 0 | 124 | 1.66 | 0.98 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 167.50 | 5.00 | 11.80 | 13.06 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.95 | 0.02 | -0.11 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 5.70 | 8.10 | 5.70 | -0.24 | -4.04% | 1 | 157 | 1.06 | 0.89 | 0.04 | -0.32 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 172.50 | 4.40 | 4.90 | 3.50 | -0.70 | -16.67% | 1 | 11 | 0.41 | 0.77 | 0.06 | -0.46 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 2.65 | 2.90 | 2.30 | -0.90 | -28.13% | 177 | 175 | 0.38 | 0.61 | 0.07 | -0.55 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 177.50 | 1.40 | 1.55 | 1.45 | -0.35 | -19.45% | 20 | 124 | 0.38 | 0.43 | 0.08 | -0.53 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 0.65 | 0.80 | 0.64 | -0.16 | -20.00% | 38 | 267 | 0.39 | 0.25 | 0.06 | -0.42 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 182.50 | 0.25 | 1.05 | 0.42 | 0.00 | 0.00% | 0 | 102 | 0.42 | 0.13 | 0.04 | -0.28 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.05 | 0.20 | 0.11 | -0.45 | -80.36% | 9 | 103 | 0.40 | 0.06 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 187.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.03 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 192.50 | 0.00 | 2.60 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 197.50 | 0.00 | 2.60 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 2.60 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 202.50 | 0.00 | 4.30 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.60 | 0.41 | 0.00 | 0.00% | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 4.20 | 0.20 | 0.00 | 0.00% | 0 | 38 | 2.88 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 215.00 | 0.00 | 4.20 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.20 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 225.00 | 0.00 | 3.10 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 235.00 | 0.00 | 4.80 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 245.00 | 0.00 | 4.80 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.60 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.84 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.66 | 0.00 | 0.00% | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 138.00 | 0.00 | 4.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 139.00 | 0.00 | 3.50 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 141.00 | 0.00 | 4.80 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 142.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 143.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 144.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 146.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 147.00 | 0.00 | 4.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 148.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 149.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 152.50 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.03 | -0.54 | -94.74% | 1 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 157.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 162.50 | 0.00 | 0.15 | 1.30 | +1.15 | +766.67% | 2 | 19 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 0.35 | 0.05 | -0.15 | -75.00% | 4 | 48 | 0.67 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 167.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1,071 | 0.63 | -0.05 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.25 | 1.75 | 0.40 | 0.00 | 0.00% | 6 | 303 | 0.69 | -0.11 | 0.04 | -0.32 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 172.50 | 0.55 | 0.70 | 0.85 | +0.02 | +2.41% | 4 | 60 | 0.40 | -0.23 | 0.06 | -0.46 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 1.20 | 1.40 | 2.15 | +0.55 | +34.38% | 32 | 337 | 0.38 | -0.39 | 0.07 | -0.55 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 177.50 | 2.40 | 2.65 | 2.75 | -0.12 | -4.19% | 12 | 107 | 0.38 | -0.57 | 0.08 | -0.53 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 4.00 | 4.50 | 6.50 | 0.00 | 0.00% | 0 | 93 | 0.38 | -0.75 | 0.06 | -0.42 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 182.50 | 5.60 | 11.00 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.87 | 0.04 | -0.28 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 7.30 | 13.10 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.94 | 0.02 | -0.15 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 187.50 | 7.10 | 15.50 | % | 0 | 0 | 1.58 | -0.97 | 0.01 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 9.70 | 18.60 | % | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 192.50 | 12.00 | 19.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 195.00 | 14.70 | 23.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 197.50 | 16.40 | 26.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 20.40 | 28.00 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 202.50 | 22.00 | 30.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 205.00 | 24.00 | 33.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 210.00 | 29.00 | 38.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 215.00 | 34.20 | 43.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 220.00 | 39.50 | 48.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 225.00 | 44.50 | 54.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 230.00 | 49.50 | 58.90 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 235.00 | 54.10 | 63.30 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 240.00 | 59.10 | 68.90 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 245.00 | 64.10 | 73.30 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 69.10 | 79.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |