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   0.456 0.559 179.24 11.21

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 16.70 19.50 19.00 19.08 33 247  S   165 DECK 3.60 4.40 4.00 4.80 7 34  S  
DECK 13.60 14.90 14.10 15.86 96 446  S   170 DECK 4.80 5.90 5.40 6.57 9 134  S  
DECK 10.10 12.00 11.06 13.01 80 111  S   175 DECK 7.00 7.70 6.50 8.72 38 31  S  
DECK 8.00 9.10 8.60 10.53 187 397  S   180 DECK 9.20 10.10 8.50 11.24 18 19  S  
DECK 5.50 6.90 6.68 8.41 20 55  S   185 DECK 12.10 13.20 8.85 14.12 2 10  S  
DECK 4.20 5.10 4.20 6.63 37 311  S   190 DECK 15.30 16.30 14.00 17.34 1 23  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 20.30 23.00 21.04 23.17 2 1  S   165 DECK 6.90 8.10 12.30 8.74 0 2  S  
DECK 17.30 19.60 17.79 20.26 1 4  S   170 DECK 8.50 9.80 0.00 10.82 0 0  S  
DECK 13.80 16.50 4.50 17.61 0 7  S   175 DECK 10.30 12.00 0.00 13.17 0 0  S  
DECK 11.90 13.10 13.00 15.23 3 14  S   180 DECK 13.00 14.20 10.70 15.79 1 1  S  
DECK 9.40 10.70 5.90 13.10 0 47  S   185 DECK 15.10 17.10 30.95 18.65 0 1  S  
DECK 7.70 9.00 11.00 11.21 1 6  S   190 DECK 18.60 20.50 0.00 21.76 0 0  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 24.70 26.60 16.40 27.23 0 1  S   165 DECK 10.80 12.90 16.42 12.49 0 14  S  
DECK 21.90 24.90 10.10 24.51 0 19  S   170 DECK 12.50 14.50 20.90 14.75 0 8  S  
DECK 18.70 21.20 8.30 22.00 0 53  S   175 DECK 14.80 16.60 21.32 17.22 0 1  S  
DECK 15.80 19.00 0.00 19.69 0 0  S   180 DECK 16.90 19.10 0.00 19.90 0 0  S  
DECK 13.60 16.30 9.10 17.57 0 26  S   185 DECK 20.10 21.90 0.00 22.77 0 0  S  
DECK 11.80 13.90 0.00 15.65 0 0  S   190 DECK 22.80 24.90 0.00 25.83 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.