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   0.403 0.363 405.92 9.25

 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 32.60 34.80 22.00 31.91 0 17  S   380 DECK 7.40 8.50 8.45 5.78 5 39  S  
DECK 27.10 29.20 26.53 25.03 1 44  S   390 DECK 10.90 12.20 11.85 8.89 5 38  S  
DECK 21.40 22.20 20.50 19.11 13 34  S   400 DECK 15.30 15.90 15.20 12.97 4 5  S  
DECK 16.50 17.00 15.70 14.20 17 12  S   410 DECK 20.20 20.90 20.97 18.05 7 2  S  
DECK 12.30 13.00 11.50 10.25 12 3  S   420 DECK 25.90 27.10 39.80 24.10 0 1  S  
DECK 8.70 9.80 4.36 7.20 0 6  S   430 DECK 32.00 33.90 0.00 31.04 0 0  S  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 37.20 40.80 24.00 37.96 0 91  S   380 DECK 10.10 12.60 16.20 11.18 0 26  S  
DECK 31.50 33.90 33.80 31.72 10 15  S   390 DECK 15.60 16.40 16.37 14.91 3 66  S  
DECK 25.90 27.10 24.20 26.18 2 10  S   400 DECK 19.80 21.10 26.20 19.35 0 13  S  
DECK 21.00 21.80 23.40 21.34 12 16  S   410 DECK 24.70 25.70 25.87 24.49 2 4  S  
DECK 16.80 17.70 17.60 17.18 1 28  S   420 DECK 30.70 31.70 42.50 30.31 0 0  S  
DECK 12.60 14.30 14.42 13.67 3 2  S   430 DECK 36.00 38.60 0.00 36.78 0 0  S  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 40.70 44.30 25.50 43.21 0 3  S   380 DECK 13.90 16.50 0.00 15.33 0 0  S  
DECK 34.50 37.60 20.70 37.26 0 6  S   390 DECK 17.20 21.60 28.40 19.33 0 2  S  
DECK 28.60 31.80 17.40 31.89 0 8  S   400 DECK 22.20 25.40 0.00 23.90 0 0  S  
DECK 25.20 27.50 26.24 27.08 2 5  S   410 DECK 26.50 30.30 0.00 29.05 0 0  S  
DECK 18.70 23.10 14.70 22.84 0 12  S   420 DECK 31.70 35.80 0.00 34.75 0 0  S  
DECK 16.50 19.10 17.68 19.12 2 5  S   430 DECK 37.90 43.00 0.00 40.98 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.