Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $101.18 as of 12/15/2025 10:15:47 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.30 | 60.10 | 58.70 | 37.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 52.30 | 55.10 | 53.70 | 45.00 | 0.00 | 0.00% | 1.07 | 0 | 16 | 4.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 47.30 | 50.10 | 48.70 | 48.37 | 0.00 | 0.00% | 0.89 | 0 | 39 | 4.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 42.40 | 46.00 | 44.20 | 40.62 | 0.00 | 0.00% | 0.74 | 0 | 9 | 4.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 37.40 | 40.10 | 38.75 | 30.40 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 32.40 | 35.00 | 33.70 | 30.80 | 0.00 | 0.00% | 0.48 | 0 | 33 | 2.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 71.00 | 31.40 | 34.10 | 32.75 | % | 0.46 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 72.00 | 30.40 | 33.10 | 31.75 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 73.00 | 29.40 | 32.10 | 30.75 | % | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 74.00 | 28.40 | 31.20 | 29.80 | % | 0.40 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 27.40 | 30.20 | 28.80 | 25.34 | 0.00 | 0.00% | 0.38 | 0 | 49 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 76.00 | 26.40 | 29.20 | 27.80 | % | 0.37 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 77.00 | 25.40 | 28.20 | 26.80 | % | 0.35 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 78.00 | 24.40 | 27.20 | 25.80 | % | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 79.00 | 23.40 | 26.20 | 24.80 | % | 0.31 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 22.40 | 24.80 | 23.60 | 23.42 | +1.14 | +5.12% | 0.30 | 2 | 213 | 1.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 81.00 | 21.40 | 24.10 | 22.75 | 22.52 | % | 0.28 | 1 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 82.00 | 20.40 | 23.20 | 21.80 | 21.20 | +0.65 | +3.17% | 0.27 | 1 | 24 | 2.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 83.00 | 19.40 | 22.10 | 20.75 | 20.30 | +7.95 | +64.38% | 0.25 | 1 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 83.50 | 18.90 | 21.50 | 20.20 | 18.10 | % | 0.24 | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 84.00 | 18.40 | 20.80 | 19.60 | 17.61 | +0.54 | +3.17% | 0.23 | 2 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 18.00 | 20.20 | 19.10 | 18.60 | +3.29 | +21.49% | 0.22 | 4 | 1,944 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 86.00 | 16.40 | 18.80 | 17.60 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 87.00 | 16.70 | 17.50 | 17.10 | 16.30 | +9.01 | +123.60% | 0.20 | 13 | 46 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 88.00 | 14.40 | 17.00 | 15.70 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 89.00 | 14.40 | 15.80 | 15.10 | 15.05 | +3.60 | +31.45% | 0.17 | 1 | 97 | 1.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 13.40 | 14.40 | 13.90 | 14.48 | +1.98 | +15.84% | 0.15 | 34 | 1,601 | 1.04 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 91.00 | 12.00 | 13.80 | 12.90 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.17 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 92.00 | 11.50 | 12.80 | 12.15 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 98 | 1.11 | 0.99 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 93.00 | 9.80 | 12.30 | 11.05 | 9.58 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1.23 | 0.98 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 94.00 | 8.80 | 11.10 | 9.95 | 9.50 | +1.15 | +13.78% | 0.11 | 3 | 97 | 1.08 | 0.97 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 8.70 | 9.70 | 9.20 | 9.40 | +2.22 | +30.92% | 0.10 | 50 | 2,284 | 0.86 | 0.96 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 96.00 | 6.50 | 9.40 | 7.95 | 5.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.03 | 0.94 | 0.02 | -0.09 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 97.00 | 5.90 | 8.50 | 7.20 | 5.57 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.98 | 0.92 | 0.03 | -0.11 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 98.00 | 5.00 | 7.60 | 6.30 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.93 | 0.88 | 0.04 | -0.15 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 98.50 | 5.10 | 7.00 | 6.05 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.86 | 0.87 | 0.04 | -0.15 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 99.00 | 4.80 | 6.20 | 5.50 | 4.90 | +1.06 | +27.61% | 0.06 | 3 | 21 | 0.73 | 0.84 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 4.30 | 5.20 | 4.75 | 5.00 | +2.25 | +81.82% | 0.05 | 68 | 2,009 | 0.50 | 0.79 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 101.00 | 3.60 | 4.00 | 3.80 | 4.10 | +1.90 | +86.37% | 0.04 | 9 | 64 | 0.45 | 0.74 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 102.00 | 2.95 | 3.30 | 3.13 | 3.35 | +1.75 | +109.38% | 0.03 | 18 | 346 | 0.45 | 0.67 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 103.00 | 2.35 | 2.80 | 2.58 | 2.78 | +1.44 | +107.47% | 0.03 | 120 | 89 | 0.47 | 0.60 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 104.00 | 1.75 | 2.20 | 1.98 | 2.20 | +1.09 | +98.20% | 0.02 | 77 | 43 | 0.46 | 0.51 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 1.25 | 1.70 | 1.48 | 1.45 | +0.75 | +107.15% | 0.01 | 1,027 | 2,587 | 0.45 | 0.42 | 0.09 | -0.23 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 106.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.60 | +100.00% | 0.01 | 68 | 59 | 0.44 | 0.34 | 0.08 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 107.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.37 | +77.09% | 0.01 | 81 | 31 | 0.42 | 0.27 | 0.07 | -0.19 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 108.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.31 | +106.90% | 0.00 | 62 | 27 | 0.42 | 0.20 | 0.06 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 109.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.15 | +68.19% | 0.00 | 15 | 2 | 0.42 | 0.15 | 0.05 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.08 | +47.06% | 0.00 | 104 | 937 | 0.46 | 0.11 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.03 | -0.08 | 12/15/2025 3:59:51 PM EST | |||
| 112.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.05 | 0.02 | -0.06 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.02 | -0.04 | 12/15/2025 3:59:51 PM EST | |||
| 114.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 1 | 0 | 0.70 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,207 | 0.55 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,854 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 729 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 1,064 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 439 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 734 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/15/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/15/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/15/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 12/15/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/15/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 4.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 2,638 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 5 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 628 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.27 | -72.98% | 0.00 | 1 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 2,258 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 83.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 120 | 1,401 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 88.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.15 | -62.50% | 0.00 | 13 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.18 | -0.20 | -52.64% | 0.00 | 1 | 233 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.60 | 0.33 | 0.06 | -0.04 | -40.00% | 0.00 | 16 | 1,528 | 0.90 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.03 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 10 | 371 | 0.65 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.66 | -0.02 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 219 | 0.61 | -0.03 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 20 | 1,811 | 0.55 | -0.04 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 96.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.35 | -63.64% | 0.00 | 12 | 357 | 0.56 | -0.06 | 0.02 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 97.00 | 0.10 | 0.90 | 0.50 | 0.60 | +0.04 | +7.15% | 0.01 | 1 | 70 | 0.60 | -0.08 | 0.03 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 98.00 | 0.20 | 0.30 | 0.25 | 0.32 | -0.53 | -62.36% | 0.00 | 27 | 39 | 0.46 | -0.12 | 0.04 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 98.50 | 0.00 | 0.50 | 0.25 | 0.50 | -0.53 | -51.46% | 0.00 | 10 | 22 | 0.53 | -0.13 | 0.04 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 99.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.67 | -69.08% | 0.00 | 21 | 64 | 0.47 | -0.16 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 100.00 | 0.45 | 0.65 | 0.55 | 0.55 | -1.00 | -64.52% | 0.01 | 103 | 3,251 | 0.45 | -0.21 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 101.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.90 | -54.55% | 0.01 | 19 | 61 | 0.45 | -0.26 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 102.00 | 0.95 | 1.30 | 1.13 | 1.05 | -1.33 | -55.89% | 0.01 | 13 | 63 | 0.47 | -0.33 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 103.00 | 1.30 | 1.70 | 1.50 | 1.55 | -0.92 | -37.25% | 0.01 | 48 | 16 | 0.46 | -0.40 | 0.08 | -0.24 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 104.00 | 1.70 | 2.10 | 1.90 | 1.75 | -1.35 | -43.55% | 0.02 | 5 | 2 | 0.44 | -0.49 | 0.09 | -0.24 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 105.00 | 2.20 | 2.65 | 2.43 | 2.31 | -1.59 | -40.77% | 0.02 | 37 | 476 | 0.43 | -0.58 | 0.09 | -0.23 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 106.00 | 2.65 | 3.30 | 2.98 | 3.04 | % | 0.03 | 260 | 0 | 0.41 | -0.66 | 0.08 | -0.21 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 107.00 | 3.40 | 4.00 | 3.70 | % | 0.03 | 0 | 0 | 0.41 | -0.73 | 0.07 | -0.19 | 12/15/2025 3:59:51 PM EST | |||
| 108.00 | 4.00 | 6.40 | 5.20 | % | 0.05 | 0 | 0 | 0.92 | -0.80 | 0.06 | -0.16 | 12/15/2025 3:59:51 PM EST | |||
| 109.00 | 4.20 | 6.70 | 5.45 | % | 0.05 | 0 | 0 | 0.82 | -0.85 | 0.05 | -0.13 | 12/15/2025 3:59:51 PM EST | |||
| 110.00 | 4.60 | 6.40 | 5.50 | 6.00 | -2.16 | -26.48% | 0.05 | 12 | 612 | 0.99 | -0.89 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 111.00 | 6.00 | 8.60 | 7.30 | % | 0.07 | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.08 | 12/15/2025 3:59:51 PM EST | |||
| 112.00 | 6.90 | 9.10 | 8.00 | % | 0.07 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.06 | 12/15/2025 3:59:51 PM EST | |||
| 113.00 | 7.90 | 10.40 | 9.15 | % | 0.08 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.04 | 12/15/2025 3:59:51 PM EST | |||
| 114.00 | 8.90 | 11.40 | 10.15 | % | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.03 | 12/15/2025 3:59:51 PM EST | |||
| 115.00 | 9.80 | 12.40 | 11.10 | 12.99 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.11 | -0.99 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 120.00 | 14.90 | 17.70 | 16.30 | 19.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 125.00 | 19.90 | 22.70 | 21.30 | 30.76 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 130.00 | 24.90 | 27.70 | 26.30 | 32.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:51 PM EST |
| 135.00 | 29.90 | 32.70 | 31.30 | 44.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 140.00 | 34.90 | 37.70 | 36.30 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/15/2025 3:59:51 PM EST |
| 145.00 | 39.90 | 42.70 | 41.30 | 55.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 150.00 | 44.90 | 46.90 | 45.90 | 46.80 | -2.60 | -5.27% | 0.31 | 4 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 155.00 | 49.90 | 52.70 | 51.30 | 65.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 54.90 | 57.70 | 56.30 | 52.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 59.90 | 62.70 | 61.30 | 58.29 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 64.90 | 67.70 | 66.30 | 67.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 69.90 | 72.70 | 71.30 | 72.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 74.90 | 77.70 | 76.30 | 67.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 79.90 | 82.70 | 81.30 | 67.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 84.90 | 87.70 | 86.30 | 61.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 89.90 | 92.70 | 91.30 | 69.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 94.90 | 97.70 | 96.30 | 84.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:51 PM EST |
| 205.00 | 99.90 | 102.70 | 101.30 | 40.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 12/15/2025 3:59:51 PM EST |
| 210.00 | 104.90 | 107.70 | 106.30 | 38.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 12/15/2025 3:59:51 PM EST |
| 215.00 | 109.90 | 112.70 | 111.30 | 42.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 12/15/2025 3:59:51 PM EST |
| 220.00 | 114.90 | 117.70 | 116.30 | % | 0.53 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 230.00 | 124.90 | 127.70 | 126.30 | 52.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 12/15/2025 3:59:51 PM EST |
| 240.00 | 134.90 | 137.70 | 136.30 | % | 0.57 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 250.00 | 144.90 | 147.70 | 146.30 | 45.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 12/15/2025 3:59:51 PM EST |
| 260.00 | 154.90 | 157.70 | 156.30 | % | 0.60 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 270.00 | 164.90 | 167.70 | 166.30 | % | 0.62 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 280.00 | 174.90 | 177.70 | 176.30 | 76.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/15/2025 3:59:51 PM EST |
| 290.00 | 184.90 | 187.70 | 186.30 | % | 0.64 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 300.00 | 194.90 | 197.70 | 196.30 | % | 0.65 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 310.00 | 204.90 | 207.70 | 206.30 | % | 0.67 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 320.00 | 214.90 | 217.70 | 216.30 | % | 0.68 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 330.00 | 224.90 | 227.70 | 226.30 | % | 0.69 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |