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   0.582 0.363 404.03 6.44

 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 29.70 35.80 51.70 27.05 0 41  S   380 DECK 6.80 8.80 8.50 2.98 1 279  S  
DECK 23.90 29.10 26.00 19.66 2 145  S   390 DECK 7.80 14.30 11.63 5.59 3 16  S  
DECK 16.10 22.70 19.91 13.54 4 181  S   400 DECK 13.90 19.00 16.77 9.47 1 88  S  
DECK 13.20 19.90 15.40 8.81 65 773  S   410 DECK 19.90 23.80 20.40 14.74 5 49  S  
DECK 12.40 13.40 12.64 5.40 518 510  S   420 DECK 26.00 32.60 23.00 21.33 0 44  S  
DECK 9.50 11.80 8.90 3.11 83 376  S   430 DECK 33.40 37.50 23.00 29.04 0 27  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 39.40 47.00 54.00 35.27 0 12  S   380 DECK 14.10 22.00 20.35 10.76 1 11  S  
DECK 33.10 41.00 36.10 29.08 0 14  S   390 DECK 19.10 26.00 19.08 14.56 0 12  S  
DECK 27.90 36.00 25.70 23.64 2 43  S   400 DECK 23.30 31.00 25.90 19.10 2 21  S  
DECK 24.00 31.00 22.00 18.94 0 20  S   410 DECK 28.70 36.00 29.38 24.39 2 24  S  
DECK 19.00 27.00 20.00 14.96 0 54  S   420 DECK 35.20 42.00 28.20 30.40 0 21  S  
DECK 15.60 23.50 13.90 11.66 0 13  S   430 DECK 41.40 48.50 32.10 37.08 0 5  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 47.50 53.20 0.00 40.51 0 0  S   380 DECK 23.10 26.70 19.31 15.30 0 10  S  
DECK 40.90 46.00 0.00 34.64 0 0  S   390 DECK 27.20 33.30 28.82 19.40 1 1  S  
DECK 36.40 41.10 44.50 29.38 0 2  S   400 DECK 32.30 35.40 33.96 24.10 1 1  S  
DECK 32.50 37.90 0.00 24.70 0 0  S   410 DECK 36.00 42.30 35.60 29.40 0 2  S  
DECK 28.80 34.00 0.00 20.61 0 0  S   420 DECK 43.10 49.30 32.30 35.27 0 1  S  
DECK 24.10 28.90 24.10 17.05 20 1  S   430 DECK 48.70 55.60 0.00 41.69 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.