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   0.308 0.421 342.4 5.82

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 19.10 26.10 21.50 23.30 1 78  S   320 DECK 0.05 1.35 0.38 0.89 3 110  S  
DECK 13.00 15.90 13.90 15.07 27 105  S   330 DECK 1.10 3.10 1.38 2.66 2 33  S  
DECK 6.40 7.90 7.00 8.61 37 87  S   340 DECK 2.65 4.70 5.70 6.20 1 30  S  
DECK 0.50 7.50 2.20 4.26 3 66  S   350 DECK 6.50 12.50 39.70 11.85 0 8  S  
DECK 0.50 1.10 0.50 1.80 3 32  S   360 DECK 15.00 20.30 0.00 19.39 0 0  S  
DECK 0.00 1.00 1.64 0.65 0 4  S   370 DECK 24.40 31.10 0.00 28.24 0 0  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 28.40 33.50 28.44 32.10 1 11  S   320 DECK 3.10 8.20 9.09 9.41 0 26  S  
DECK 21.70 25.30 22.15 25.90 1 22  S   330 DECK 9.00 11.60 13.40 13.21 0 31  S  
DECK 16.20 19.30 15.21 20.54 0 16  S   340 DECK 12.90 16.00 17.78 17.84 0 10  S  
DECK 11.10 14.40 12.32 16.02 1 20  S   350 DECK 18.90 21.30 23.16 23.31 0 5  S  
DECK 7.70 12.20 6.21 12.27 0 1  S   360 DECK 24.50 27.50 0.00 29.56 0 0  S  
DECK 2.30 7.40 8.15 9.25 0 2  S   370 DECK 32.30 35.90 0.00 36.52 0 0  S  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 31.70 36.00 34.05 37.45 4 271  S   320 DECK 9.80 13.00 31.50 14.25 0 5  S  
DECK 27.40 30.00 28.11 31.64 4 26  S   330 DECK 12.90 17.40 0.00 18.42 0 0  S  
DECK 23.00 24.80 22.25 26.49 3 17  S   340 DECK 18.40 22.90 47.50 23.24 0 5  S  
DECK 18.50 20.00 14.21 21.97 0 2  S   350 DECK 25.10 27.90 54.80 28.70 0 2  S  
DECK 14.60 18.30 15.00 18.06 0 19  S   360 DECK 30.50 35.20 105.60 34.76 0 3  S  
DECK 10.40 13.90 17.34 14.72 0 21  S   370 DECK 37.80 40.70 93.40 41.40 0 0  S  


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


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.