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   0.291 0.352 161.56 2.64

 
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 12.00 12.90 12.50 12.74 0 38  S   150 DECK 0.65 0.85 1.22 0.79 1 313  S  
DECK 8.10 8.60 10.00 8.81 0 136  S   155 DECK 1.50 1.75 1.80 1.84 6 127  S  
DECK 4.70 5.20 5.16 5.62 3 149  S   160 DECK 3.00 3.40 3.10 3.64 7 219  S  
DECK 2.40 2.55 2.55 3.28 414 593  S   165 DECK 5.50 5.90 5.64 6.29 5 85  S  
DECK 1.00 1.15 1.10 1.75 9 1582  S   170 DECK 8.90 9.90 9.80 9.74 0 82  S  
DECK 0.30 0.50 0.47 0.85 16 2296  S   175 DECK 12.60 14.30 12.50 13.83 0 88  S  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 13.70 14.90 19.60 17.01 0 37  S   150 DECK 2.50 2.75 2.40 2.26 21 1029  S  
DECK 10.50 11.30 10.50 13.47 0 134  S   155 DECK 3.80 4.20 4.00 3.61 4 127  S  
DECK 7.40 8.10 7.80 10.39 4 211  S   160 DECK 5.70 6.00 5.80 5.42 1 72  S  
DECK 5.10 5.50 5.30 7.81 15 103  S   165 DECK 8.10 8.60 8.10 7.73 1 19  S  
DECK 3.20 3.60 3.70 5.71 6 295  S   170 DECK 11.10 11.70 10.30 10.53 0 23  S  
DECK 1.95 2.25 4.30 4.07 0 317  S   175 DECK 14.80 15.50 20.30 13.78 0 27  S  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 17.70 18.70 0.00 24.29 0 0  S   150 DECK 5.70 6.20 0.00 2.48 0 0  S  
DECK 14.50 15.20 0.00 20.75 0 0  S   155 DECK 7.30 7.80 0.00 3.60 0 0  S  
DECK 11.60 12.30 10.60 17.51 0 1  S   160 DECK 9.10 10.00 8.80 5.02 0 2  S  
DECK 9.10 9.60 10.10 14.60 0 3  S   165 DECK 11.90 12.40 11.20 6.76 0 2  S  
DECK 7.00 7.40 10.20 12.02 0 3  S   170 DECK 14.70 15.40 14.30 8.85 0 11  S  
DECK 5.20 5.60 0.00 9.79 0 0  S   175 DECK 17.60 18.40 0.00 11.27 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.