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   0.466 0.398 341.29 0.87

 
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 21.30 30.50 26.14 24.01 6 9  S   320 DECK 0.70 10.00 5.65 2.69 0 43  S  
DECK 14.00 23.40 20.40 16.72 7 44  S   330 DECK 3.40 12.00 8.80 5.40 0 40  S  
DECK 9.20 17.50 13.00 10.89 102 31  S   340 DECK 7.60 16.50 12.80 9.57 1 18  S  
DECK 4.20 11.40 8.40 6.60 1 80  S   350 DECK 12.60 22.00 10.67 15.28 0 8  S  
DECK 3.70 10.50 6.00 3.71 0 21  S   360 DECK 19.40 28.80 0.00 22.39 0 0  S  
DECK 0.40 9.00 3.90 1.93 0 12  S   370 DECK 27.50 36.50 0.00 30.61 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 26.50 31.40 39.60 30.41 0 268  S   320 DECK 8.90 9.70 8.90 8.88 0 18  S  
DECK 23.90 25.50 23.30 24.22 0 41  S   330 DECK 12.60 13.60 9.60 12.68 0 22  S  
DECK 18.10 19.40 19.27 18.91 2 15  S   340 DECK 17.20 18.10 17.50 17.37 1 16  S  
DECK 13.90 15.00 14.69 14.48 2 17  S   350 DECK 22.40 23.80 21.50 22.92 0 27  S  
DECK 10.00 11.40 10.00 10.87 0 41  S   360 DECK 28.80 29.80 25.70 29.31 0 29  S  
DECK 7.30 8.80 7.56 8.00 0 28  S   370 DECK 35.50 37.10 93.40 36.43 0 0  S  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DECK 33.50 36.90 0.00 35.45 0 0  S   320 DECK 11.40 14.40 11.90 13.47 0 1  S  
DECK 27.30 31.20 31.52 29.63 0 20  S   330 DECK 15.80 17.30 15.58 17.64 0 9  S  
DECK 22.30 23.90 25.00 24.51 0 1  S   340 DECK 20.80 21.90 21.70 22.49 0 21  S  
DECK 17.70 18.70 18.30 20.06 0 2  S   350 DECK 25.20 27.40 27.10 28.02 0 5  S  
DECK 12.50 17.20 0.00 16.26 0 0  S   360 DECK 31.30 33.80 0.00 34.19 0 0  S  
DECK 10.30 12.00 13.50 13.04 0 2  S   370 DECK 38.80 41.00 0.00 40.96 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.