Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DECK Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DECK DECKERS OUTDOOR CORP   0.440 0.377 153.39 -0.69

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 11.10 15.90 14.85 13.41 10 80  S   140 DECK 0.05 0.25 0.15 0.01 2 173  S  
DECK 7.70 10.30 10.05 8.51 11 413  S   145 DECK 0.15 0.50 0.45 0.11 15 102  S  
DECK 4.20 5.00 6.16 4.20 0 504  S   150 DECK 0.95 1.60 1.25 0.80 6 64  S  
DECK 1.35 2.10 2.86 1.40 0 434  S   155 DECK 2.85 3.70 3.30 2.99 38 115  S  
DECK 0.20 0.80 0.77 0.28 1 356  S   160 DECK 6.10 7.80 7.41 6.87 1 21  S  
DECK 0.00 0.40 0.27 0.03 1 91  S   165 DECK 9.20 13.90 12.00 11.62 0 4  S  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 15.90 17.70 17.43 16.68 0 42  S   140 DECK 3.00 3.30 3.20 1.46 9 69  S  
DECK 12.70 13.90 12.50 12.89 3 22  S   145 DECK 4.40 4.70 4.60 2.61 26 54  S  
DECK 9.80 10.20 11.35 9.62 0 99  S   150 DECK 6.30 6.60 6.90 4.27 2 48  S  
DECK 7.20 7.80 6.94 6.92 3 65  S   155 DECK 8.50 9.10 19.46 6.51 0 39  S  
DECK 5.00 5.60 5.40 4.79 4 47  S   160 DECK 11.50 12.10 12.50 9.32 1 35  S  
DECK 3.50 4.00 3.70 3.20 10 176  S   165 DECK 14.30 16.20 28.65 12.66 0 14  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 17.80 19.60 12.90 23.60 0 23  S   140 DECK 4.60 5.20 4.70 2.12 0 35  S  
DECK 14.80 15.90 9.60 19.95 0 15  S   145 DECK 6.00 6.70 6.40 3.19 0 43  S  
DECK 11.90 12.90 14.50 16.64 0 24  S   150 DECK 8.00 8.60 8.40 4.58 31 21  S  
DECK 9.10 9.90 10.09 13.68 0 140  S   155 DECK 10.00 11.30 12.50 6.34 0 94  S  
DECK 6.80 7.80 4.10 11.09 0 81  S   160 DECK 12.60 13.90 14.30 8.45 5 2  S  
DECK 5.10 5.80 5.91 8.86 0 10  S   165 DECK 16.00 17.20 30.00 10.94 0 10  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.