Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DECK DECKERS OUTDOOR CORP   0.377 0.343 806.5 -45.21
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 33.40 37.50 36.00 40.68 2 1  S   795 DECK 18.10 22.40 19.89 15.28 5 20  S  
DECK 30.20 36.00 32.82 37.63 26 14  S   800 DECK 20.80 23.90 21.40 17.14 9 22  S  
DECK 27.90 31.10 40.20 34.72 0 16  S   805 DECK 21.90 26.30 12.80 19.14 0 62  S  
DECK 25.30 29.90 28.20 31.95 4 3  S   810 DECK 25.50 28.70 36.90 21.29 2 33  S  
DECK 22.70 26.50 23.50 29.33 3 21  S   815 DECK 26.80 32.10 32.50 23.58 1 27  S  
DECK 20.50 25.50 24.20 26.86 271 22  S   820 DECK 28.90 35.70 43.50 26.02 5 33  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 60.00 66.70 68.00 113.00 0 1  S   795 DECK 40.10 46.60 47.00 7.76 0 7  S  
DECK 57.60 61.30 60.15 109.35 2 39  S   800 DECK 42.10 48.00 50.25 8.52 0 48  S  
DECK 54.80 60.90 65.80 105.74 0 1  S   805 DECK 44.50 51.20 47.57 9.32 4 6  S  
DECK 52.30 57.40 56.00 102.19 2 6  S   810 DECK 46.90 53.60 0.00 10.19 0 0  S  
DECK 49.40 55.80 53.30 98.70 6 5  S   815 DECK 49.10 56.10 34.00 11.10 0 6  S  
DECK 47.70 51.30 50.20 95.27 4 32  S   820 DECK 52.20 58.70 65.30 12.08 4 29  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 69.10 73.20 68.10 208.64 5 0  S   795 DECK 45.30 52.00 47.82 1.61 2 0  S  
DECK 66.30 69.70 65.60 205.04 3 0  S   800 DECK 47.40 54.30 51.90 1.78 0 2  S  
DECK 63.80 68.10 0.00 201.45 0 0  S   805 DECK 49.50 56.20 0.00 1.96 0 0  S  
DECK 61.10 65.90 60.50 197.87 1 0  S   810 DECK 51.80 58.40 57.00 2.16 4 3  S  
DECK 58.80 61.70 58.00 194.31 4 0  S   815 DECK 54.30 62.60 0.00 2.37 0 0  S  
DECK 56.30 60.10 54.80 190.77 0 10  S   820 DECK 56.90 63.00 58.70 2.60 0 29  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.