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   0.402 0.569 208.91 -4.42

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 17.50 20.90 12.38 0.00 0 24  S   190 DECK 0.00 4.10 0.10 0.00 0 71  S  
DECK 12.40 15.90 12.00 0.00 2 129  S   195 DECK 0.00 1.45 0.25 0.00 0 91  S  
DECK 7.60 10.30 7.28 0.00 30 112  S   200 DECK 0.00 4.30 0.50 0.00 2 187  S  
DECK 0.00 4.80 1.76 0.00 3 0  S   210 DECK 0.15 4.30 1.40 0.00 17 113  S  
DECK 0.00 0.30 0.18 0.00 47 943  S   220 DECK 10.30 12.50 13.00 0.00 22 82  S  
DECK 0.00 2.20 0.14 0.00 86 1114  S   230 DECK 19.90 22.90 15.60 0.00 0 0  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 21.20 23.10 22.10 24.06 1 4  S   190 DECK 3.00 3.60 3.30 5.06 8 46  S  
DECK 17.40 19.10 17.50 20.69 0 3  S   195 DECK 3.80 4.90 5.00 6.68 2 58  S  
DECK 13.80 15.50 13.65 17.62 3 22  S   200 DECK 4.70 6.20 6.54 8.62 12 108  S  
DECK 7.70 9.30 9.00 12.44 17 63  S   210 DECK 8.70 10.60 10.80 13.42 7 80  S  
DECK 4.50 5.10 4.70 8.46 45 325  S   220 DECK 14.90 16.40 13.00 19.44 0 33  S  
DECK 2.10 2.50 2.00 5.55 99 104  S   230 DECK 22.50 24.20 18.60 26.53 0 2  S  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 26.30 28.80 0.00 29.88 0 0  S   190 DECK 7.30 10.20 7.40 10.48 0 51  S  
DECK 23.10 25.50 17.40 26.91 0 3  S   195 DECK 8.80 11.90 7.60 12.49 0 11  S  
DECK 20.40 21.70 20.50 24.15 0 5  S   200 DECK 10.70 13.60 10.50 14.72 0 15  S  
DECK 14.20 16.20 19.00 19.26 0 35  S   210 DECK 14.90 17.20 11.48 19.81 0 23  S  
DECK 10.10 11.70 11.00 15.18 5 30  S   220 DECK 20.90 22.70 16.50 25.70 0 28  S  
DECK 6.20 8.20 6.96 11.82 4 30  S   230 DECK 27.70 29.20 0.00 32.31 0 0  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.