Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $95.95 as of 5/20/2026 4:15:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.10 | 40.10 | 38.10 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 65.00 | 31.10 | 35.20 | 33.15 | % | 0.51 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 70.00 | 26.10 | 30.20 | 28.15 | % | 0.40 | 0 | 0 | 2.08 | 0.97 | 0.00 | -0.07 | 5/20/2026 2:59:01 PM EST | |||
| 71.00 | 25.20 | 29.30 | 27.25 | % | 0.38 | 0 | 0 | 2.02 | 0.96 | 0.00 | -0.08 | 5/20/2026 2:59:01 PM EST | |||
| 72.00 | 24.20 | 28.00 | 26.10 | % | 0.36 | 0 | 0 | 1.95 | 0.96 | 0.01 | -0.09 | 5/20/2026 2:59:01 PM EST | |||
| 73.00 | 23.20 | 27.40 | 25.30 | % | 0.35 | 0 | 0 | 1.92 | 0.95 | 0.01 | -0.11 | 5/20/2026 2:59:01 PM EST | |||
| 74.00 | 22.30 | 25.90 | 24.10 | % | 0.33 | 0 | 0 | 1.85 | 0.94 | 0.01 | -0.11 | 5/20/2026 2:59:01 PM EST | |||
| 75.00 | 21.30 | 25.00 | 23.15 | % | 0.31 | 0 | 0 | 1.82 | 0.92 | 0.01 | -0.15 | 5/20/2026 2:59:01 PM EST | |||
| 76.00 | 20.40 | 23.90 | 22.15 | 21.85 | % | 0.29 | 1 | 0 | 1.76 | 0.92 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 77.00 | 19.50 | 23.00 | 21.25 | 20.95 | % | 0.28 | 1 | 0 | 1.72 | 0.92 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 78.00 | 18.50 | 22.20 | 20.35 | 16.30 | -1.54 | -8.64% | 0.26 | 1 | 1 | 1.66 | 0.91 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 79.00 | 17.60 | 21.50 | 19.55 | 15.40 | -1.45 | -8.61% | 0.25 | 1 | 1 | 1.62 | 0.88 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 80.00 | 16.70 | 20.40 | 18.55 | 17.00 | +0.75 | +4.62% | 0.23 | 2 | 8 | 1.61 | 0.87 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 81.00 | 15.80 | 19.40 | 17.60 | % | 0.22 | 0 | 0 | 1.57 | 0.87 | 0.01 | -0.20 | 5/20/2026 2:59:01 PM EST | |||
| 82.00 | 14.90 | 19.00 | 16.95 | % | 0.21 | 0 | 0 | 1.55 | 0.85 | 0.01 | -0.23 | 5/20/2026 2:59:01 PM EST | |||
| 83.00 | 14.10 | 18.20 | 16.15 | % | 0.19 | 0 | 0 | 1.53 | 0.83 | 0.01 | -0.25 | 5/20/2026 2:59:01 PM EST | |||
| 84.00 | 13.30 | 17.50 | 15.40 | % | 0.18 | 0 | 0 | 1.49 | 0.82 | 0.02 | -0.25 | 5/20/2026 2:59:01 PM EST | |||
| 85.00 | 12.40 | 16.50 | 14.45 | % | 0.17 | 0 | 0 | 1.47 | 0.80 | 0.02 | -0.28 | 5/20/2026 2:59:01 PM EST | |||
| 86.00 | 11.60 | 15.80 | 13.70 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.46 | 0.79 | 0.02 | -0.28 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 87.00 | 10.80 | 14.50 | 12.65 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.41 | 0.77 | 0.02 | -0.29 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 88.00 | 10.10 | 13.70 | 11.90 | % | 0.14 | 0 | 0 | 0.92 | 0.75 | 0.02 | -0.30 | 5/20/2026 2:59:01 PM EST | |||
| 89.00 | 9.30 | 12.90 | 11.10 | 9.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | 0.73 | 0.02 | -0.30 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 90.00 | 9.90 | 11.40 | 10.65 | 7.60 | -0.83 | -9.85% | 0.12 | 1 | 88 | 0.98 | 0.71 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 91.00 | 8.00 | 11.70 | 9.85 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.95 | 0.69 | 0.02 | -0.31 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 92.00 | 7.90 | 10.10 | 9.00 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.93 | 0.67 | 0.02 | -0.32 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 93.00 | 7.80 | 9.60 | 8.70 | 11.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | 0.65 | 0.02 | -0.32 | 4/29/2026 | 5/20/2026 2:59:01 PM EST |
| 94.00 | 6.10 | 9.70 | 7.90 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.96 | 0.62 | 0.02 | -0.32 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 95.00 | 6.80 | 7.90 | 7.35 | 7.20 | +1.30 | +22.04% | 0.08 | 13 | 9 | 0.96 | 0.60 | 0.03 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 96.00 | 6.40 | 7.60 | 7.00 | 7.00 | +2.10 | +42.86% | 0.07 | 6 | 25 | 0.89 | 0.57 | 0.03 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 97.00 | 6.10 | 6.80 | 6.45 | 6.10 | +1.20 | +24.49% | 0.07 | 57 | 36 | 0.99 | 0.54 | 0.03 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 98.00 | 5.50 | 6.60 | 6.05 | 5.50 | +0.76 | +16.04% | 0.06 | 34 | 17 | 0.99 | 0.52 | 0.03 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 99.00 | 4.90 | 5.80 | 5.35 | 5.10 | +1.02 | +25.00% | 0.05 | 1 | 9 | 0.96 | 0.49 | 0.03 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 100.00 | 4.60 | 5.50 | 5.05 | 4.70 | +1.03 | +28.07% | 0.05 | 7 | 24 | 1.00 | 0.46 | 0.03 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 101.00 | 3.90 | 5.40 | 4.65 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.03 | 0.43 | 0.03 | -0.30 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 102.00 | 3.90 | 4.60 | 4.25 | 4.10 | +0.90 | +28.13% | 0.04 | 5 | 50 | 0.94 | 0.40 | 0.03 | -0.29 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 103.00 | 2.80 | 4.70 | 3.75 | 3.76 | +0.86 | +29.66% | 0.04 | 1 | 29 | 0.97 | 0.37 | 0.03 | -0.28 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 104.00 | 3.60 | 4.30 | 3.95 | 3.40 | +0.70 | +25.93% | 0.04 | 10 | 78 | 0.93 | 0.34 | 0.03 | -0.27 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 105.00 | 2.55 | 3.60 | 3.08 | 2.78 | +0.18 | +6.93% | 0.03 | 4 | 21 | 1.05 | 0.32 | 0.03 | -0.26 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 106.00 | 2.35 | 3.60 | 2.98 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.02 | 0.29 | 0.03 | -0.24 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 107.00 | 0.65 | 3.00 | 1.83 | 2.60 | +0.60 | +30.00% | 0.02 | 2 | 22 | 0.78 | 0.24 | 0.03 | -0.20 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 108.00 | 1.50 | 3.40 | 2.45 | 2.46 | +0.76 | +44.71% | 0.02 | 20 | 6 | 1.00 | 0.23 | 0.02 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 109.00 | 0.90 | 3.60 | 2.25 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.00 | 0.21 | 0.02 | -0.19 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 110.00 | 1.35 | 2.35 | 1.85 | 1.75 | +0.05 | +2.95% | 0.02 | 9 | 30 | 0.89 | 0.17 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 111.00 | 0.75 | 3.30 | 2.03 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.98 | 0.15 | 0.02 | -0.15 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 112.00 | 1.25 | 3.10 | 2.18 | 1.50 | +0.16 | +11.94% | 0.02 | 1 | 2 | 0.98 | 0.13 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 113.00 | 1.00 | 1.85 | 1.43 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.11 | 0.02 | -0.12 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 114.00 | 0.30 | 1.80 | 1.05 | 1.30 | -0.34 | -20.74% | 0.01 | 1 | 6 | 0.83 | 0.08 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 115.00 | 0.20 | 1.65 | 0.93 | 1.00 | -0.43 | -30.07% | 0.01 | 1 | 11 | 0.86 | 0.07 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 116.00 | 0.00 | 3.20 | 1.60 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.07 | 0.01 | -0.08 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 117.00 | 0.45 | 3.10 | 1.78 | 0.90 | +0.08 | +9.76% | 0.02 | 1 | 3 | 1.47 | 0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 118.00 | 0.30 | 1.25 | 0.78 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.04 | 0.01 | -0.04 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 119.00 | 0.00 | 2.90 | 1.45 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.03 | 0.01 | -0.04 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 120.00 | 0.20 | 1.55 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.03 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 121.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.01 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 122.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.02 | 0.01 | -0.03 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 123.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.58 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 124.00 | 0.00 | 2.60 | 1.30 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.02 | 0.00 | -0.03 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 125.00 | 0.10 | 2.45 | 1.28 | 0.30 | -0.70 | -70.00% | 0.01 | 1 | 47 | 1.64 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 126.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.66 | 0.02 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 127.00 | 0.00 | 2.45 | 1.23 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 128.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.75 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 2:59:01 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | -0.03 | 0.00 | -0.07 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 2.03 | -0.04 | 0.00 | -0.08 | 5/20/2026 2:59:01 PM EST | |||
| 72.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.98 | -0.04 | 0.01 | -0.09 | 5/20/2026 2:59:01 PM EST | |||
| 73.00 | 0.05 | 0.50 | 0.28 | 0.16 | -0.64 | -80.00% | 0.00 | 10 | 1 | 1.38 | -0.05 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 74.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.87 | -0.06 | 0.01 | -0.11 | 5/20/2026 2:59:01 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | -0.08 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.10 | -0.08 | 0.01 | -0.15 | 5/20/2026 2:59:01 PM EST | |||
| 77.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.74 | -0.08 | 0.01 | -0.15 | 5/20/2026 2:59:01 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 1.01 | +0.11 | +12.23% | 0.00 | 1 | 1 | 1.69 | -0.09 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | 1.02 | -0.10 | -8.93% | 0.01 | 1 | 1 | 0.90 | -0.12 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.64 | -0.25 | -28.09% | 0.01 | 72 | 88 | 1.00 | -0.13 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 81.00 | 0.00 | 2.85 | 1.43 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | -0.13 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 82.00 | 0.00 | 2.30 | 1.15 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.15 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 83.00 | 0.10 | 3.20 | 1.65 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | -0.17 | 0.01 | -0.25 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 84.00 | 0.00 | 2.35 | 1.18 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.18 | 0.02 | -0.25 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 85.00 | 0.80 | 1.85 | 1.33 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.90 | -0.20 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 86.00 | 1.05 | 2.30 | 1.68 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.01 | -0.21 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 87.00 | 0.85 | 2.35 | 1.60 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.03 | -0.23 | 0.02 | -0.29 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 88.00 | 1.60 | 2.55 | 2.08 | 2.15 | -0.87 | -28.81% | 0.02 | 18 | 12 | 0.97 | -0.25 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 89.00 | 2.25 | 3.60 | 2.93 | 2.82 | -1.04 | -26.95% | 0.03 | 5 | 3 | 1.07 | -0.27 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 90.00 | 2.10 | 3.30 | 2.70 | 2.75 | -0.35 | -11.29% | 0.03 | 8 | 36 | 1.02 | -0.29 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 91.00 | 2.60 | 3.50 | 3.05 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.98 | -0.31 | 0.02 | -0.31 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 92.00 | 2.85 | 4.10 | 3.48 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.02 | -0.33 | 0.02 | -0.32 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 93.00 | 3.40 | 4.20 | 3.80 | 5.47 | +0.07 | +1.30% | 0.04 | 20 | 70 | 0.98 | -0.35 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 94.00 | 3.90 | 4.70 | 4.30 | 4.20 | -1.30 | -23.64% | 0.05 | 74 | 754 | 1.00 | -0.38 | 0.02 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 95.00 | 4.10 | 5.10 | 4.60 | 4.60 | -1.39 | -23.21% | 0.05 | 75 | 822 | 1.01 | -0.40 | 0.03 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 96.00 | 3.90 | 5.60 | 4.75 | 5.21 | -1.48 | -22.13% | 0.05 | 7 | 20 | 0.98 | -0.43 | 0.03 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 97.00 | 5.10 | 6.10 | 5.60 | 5.80 | -0.55 | -8.67% | 0.06 | 5 | 15 | 0.97 | -0.46 | 0.03 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 98.00 | 5.30 | 6.40 | 5.85 | 7.30 | -0.40 | -5.20% | 0.06 | 28 | 18 | 0.98 | -0.48 | 0.03 | -0.32 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 99.00 | 6.20 | 8.50 | 7.35 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.98 | -0.51 | 0.03 | -0.32 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 100.00 | 6.50 | 7.60 | 7.05 | 7.84 | -0.41 | -4.97% | 0.07 | 19 | 20 | 0.98 | -0.54 | 0.03 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 101.00 | 7.20 | 8.00 | 7.60 | 9.17 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.97 | -0.57 | 0.03 | -0.30 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 102.00 | 7.20 | 8.90 | 8.05 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.02 | -0.60 | 0.03 | -0.29 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 103.00 | 8.30 | 9.10 | 8.70 | 10.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.95 | -0.63 | 0.03 | -0.28 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 104.00 | 8.70 | 11.50 | 10.10 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 1.03 | -0.66 | 0.03 | -0.27 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 105.00 | 9.80 | 10.70 | 10.25 | 11.78 | +0.03 | +0.26% | 0.10 | 3 | 9 | 0.94 | -0.68 | 0.03 | -0.26 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 106.00 | 9.40 | 11.80 | 10.60 | 12.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -0.71 | 0.03 | -0.24 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 107.00 | 11.20 | 13.60 | 12.40 | 12.86 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | -0.76 | 0.03 | -0.20 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 108.00 | 11.70 | 13.10 | 12.40 | 12.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.77 | 0.02 | -0.21 | 5/11/2026 | 5/20/2026 2:59:01 PM EST |
| 109.00 | 11.20 | 15.20 | 13.20 | 15.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.83 | -0.79 | 0.02 | -0.19 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 110.00 | 12.00 | 15.90 | 13.95 | 15.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.34 | -0.83 | 0.02 | -0.16 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 111.00 | 13.00 | 16.80 | 14.90 | 13.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.35 | -0.85 | 0.02 | -0.15 | 4/29/2026 | 5/20/2026 2:59:01 PM EST |
| 112.00 | 13.70 | 17.60 | 15.65 | 13.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | -0.87 | 0.02 | -0.13 | 4/29/2026 | 5/20/2026 2:59:01 PM EST |
| 113.00 | 14.70 | 18.40 | 16.55 | 14.51 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.38 | -0.89 | 0.02 | -0.12 | 4/29/2026 | 5/20/2026 2:59:01 PM EST |
| 114.00 | 15.60 | 19.30 | 17.45 | 11.47 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -0.92 | 0.01 | -0.09 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 115.00 | 16.50 | 20.10 | 18.30 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | -0.93 | 0.01 | -0.07 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 116.00 | 17.50 | 21.00 | 19.25 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.42 | -0.93 | 0.01 | -0.08 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 117.00 | 18.00 | 21.90 | 19.95 | % | 0.17 | 0 | 0 | 1.43 | -0.94 | 0.01 | -0.07 | 5/20/2026 2:59:01 PM EST | |||
| 118.00 | 19.10 | 22.80 | 20.95 | % | 0.18 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.04 | 5/20/2026 2:59:01 PM EST | |||
| 119.00 | 19.70 | 23.70 | 21.70 | % | 0.18 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.04 | 5/20/2026 2:59:01 PM EST | |||
| 120.00 | 20.50 | 24.60 | 22.55 | 15.25 | 0.00 | 0.00% | 0.19 | 0 | 37 | 1.50 | -0.97 | 0.01 | -0.03 | 4/27/2026 | 5/20/2026 2:59:01 PM EST |
| 121.00 | 21.40 | 25.50 | 23.45 | 16.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.51 | -0.97 | 0.01 | -0.03 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 122.00 | 22.30 | 26.50 | 24.40 | 17.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.54 | -0.98 | 0.01 | -0.03 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 123.00 | 23.20 | 27.40 | 25.30 | % | 0.21 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 124.00 | 24.40 | 28.40 | 26.40 | % | 0.21 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 125.00 | 25.20 | 29.30 | 27.25 | % | 0.22 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 126.00 | 26.20 | 30.30 | 28.25 | % | 0.22 | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 127.00 | 27.10 | 31.20 | 29.15 | % | 0.23 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 128.00 | 28.10 | 32.20 | 30.15 | % | 0.24 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 130.00 | 30.00 | 34.10 | 32.05 | % | 0.25 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 135.00 | 35.00 | 39.00 | 37.00 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 140.00 | 39.90 | 44.00 | 41.95 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 145.00 | 44.90 | 48.90 | 46.90 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 150.00 | 49.90 | 53.90 | 51.90 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST |