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   0.350 0.474 417.61 1.39

 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 25.60 34.00 33.44 31.36 0 39  S   390 DECK 1.20 3.10 2.28 2.72 2 730  S  
DECK 20.90 22.60 18.96 23.67 2 50  S   400 DECK 3.30 4.10 3.50 5.00 4 275  S  
DECK 13.80 14.60 11.98 17.10 12 529  S   410 DECK 6.00 6.90 8.01 8.41 2 131  S  
DECK 8.20 9.10 9.40 11.78 0 183  S   420 DECK 10.00 10.70 11.70 13.07 4 44  S  
DECK 4.30 5.10 3.20 7.73 3 318  S   430 DECK 16.30 17.50 20.79 18.99 0 29  S  
DECK 1.70 4.80 1.85 4.82 1 135  S   440 DECK 19.80 28.20 22.00 26.05 0 77  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 35.70 38.30 44.45 52.41 0 32  S   390 DECK 6.90 8.00 8.10 7.82 0 38  S  
DECK 28.60 30.20 25.00 45.50 11 28  S   400 DECK 9.60 10.40 11.00 10.49 10 74  S  
DECK 22.40 23.30 22.92 39.16 2 39  S   410 DECK 13.00 13.90 14.50 13.70 0 20  S  
DECK 16.70 17.40 16.40 33.39 0 62  S   420 DECK 17.10 18.30 17.50 17.50 0 64  S  
DECK 11.90 12.70 13.00 28.21 2 49  S   430 DECK 22.50 23.30 25.90 21.89 0 41  S  
DECK 8.00 9.60 8.00 23.63 0 55  S   440 DECK 28.70 29.90 31.50 26.87 0 29  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 39.70 46.10 0.00 93.16 0 0  S   390 DECK 10.00 13.50 11.80 5.08 0 5  S  
DECK 35.00 36.80 34.40 86.14 0 3  S   400 DECK 14.00 16.20 16.50 6.50 0 10  S  
DECK 29.40 30.50 29.80 79.38 0 3  S   410 DECK 18.10 19.40 20.00 8.19 0 12  S  
DECK 23.80 24.80 24.33 72.91 1 2  S   420 DECK 22.40 23.50 23.50 10.17 0 17  S  
DECK 18.80 19.70 19.23 66.74 7 6  S   430 DECK 27.70 28.70 27.60 12.46 0 2  S  
DECK 14.40 15.50 15.40 60.90 0 2  S   440 DECK 33.50 34.40 36.50 15.06 0 23  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.