Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $117.87 as of 9/12/2025 3:30:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.40 | 72.00 | 68.20 | 65.09 | 0.00 | 0.00% | 1.36 | 0 | 5 | 4.84 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 59.40 | 67.30 | 63.35 | 62.83 | 0.00 | 0.00% | 1.15 | 0 | 39 | 4.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 55.60 | 62.70 | 59.15 | 57.89 | 0.00 | 0.00% | 0.99 | 0 | 50 | 4.72 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 49.40 | 57.70 | 53.55 | % | 0.82 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 44.40 | 52.60 | 48.50 | 36.00 | 0.00 | 0.00% | 0.69 | 0 | 17 | 3.76 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 39.40 | 47.80 | 43.60 | 43.80 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 36.10 | 41.90 | 39.00 | 37.20 | +2.10 | +5.99% | 0.49 | 4 | 52 | 2.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 31.80 | 35.60 | 33.70 | 39.11 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 25.80 | 30.10 | 27.95 | 29.00 | +1.16 | +4.17% | 0.31 | 10 | 111 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 91.00 | 24.80 | 29.50 | 27.15 | 23.90 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.77 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 92.00 | 23.70 | 28.60 | 26.15 | 32.05 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 93.00 | 22.60 | 27.90 | 25.25 | 21.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 94.00 | 21.60 | 26.70 | 24.15 | 29.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 22.00 | 26.90 | 24.45 | 21.90 | +2.40 | +12.31% | 0.26 | 3 | 62 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 96.00 | 20.30 | 24.50 | 22.40 | 19.98 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 97.00 | 19.00 | 23.70 | 21.35 | 18.99 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 98.00 | 18.10 | 22.70 | 20.40 | 22.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 99.00 | 16.80 | 21.70 | 19.25 | 17.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 18.20 | 18.80 | 18.50 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 772 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 101.00 | 14.80 | 19.30 | 17.05 | 20.34 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 102.00 | 13.60 | 18.70 | 16.15 | 19.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 103.00 | 12.90 | 19.20 | 16.05 | 22.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 104.00 | 12.00 | 17.80 | 14.90 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 203 | 1.40 | 0.99 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 13.30 | 14.20 | 13.75 | 13.99 | +1.35 | +10.68% | 0.13 | 9 | 615 | 0.70 | 0.99 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 106.00 | 10.00 | 13.30 | 11.65 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.66 | 0.98 | 0.01 | -0.05 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 107.00 | 8.70 | 13.90 | 11.30 | 16.48 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.02 | 0.97 | 0.01 | -0.07 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 108.00 | 8.10 | 12.20 | 10.15 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.82 | 0.96 | 0.01 | -0.09 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 109.00 | 9.10 | 11.90 | 10.50 | 14.72 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.91 | 0.94 | 0.02 | -0.10 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 8.70 | 9.00 | 8.85 | 9.20 | +1.46 | +18.87% | 0.08 | 11 | 1,908 | 0.47 | 0.92 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 111.00 | 7.40 | 12.10 | 9.75 | 6.65 | +0.15 | +2.31% | 0.09 | 5 | 19 | 1.20 | 0.90 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 112.00 | 3.00 | 10.00 | 6.50 | 3.96 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.94 | 0.87 | 0.03 | -0.14 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 113.00 | 1.65 | 6.80 | 4.23 | 6.94 | +3.69 | +113.54% | 0.04 | 5 | 326 | 0.24 | 0.83 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 114.00 | 5.30 | 8.70 | 7.00 | 4.37 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.63 | 0.79 | 0.05 | -0.17 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 4.60 | 4.90 | 4.75 | 4.63 | +0.28 | +6.44% | 0.04 | 35 | 2,036 | 0.37 | 0.74 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 116.00 | 3.90 | 4.60 | 4.25 | 4.25 | +0.45 | +11.85% | 0.04 | 9 | 56 | 0.40 | 0.68 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 117.00 | 3.20 | 3.50 | 3.35 | 3.70 | +0.40 | +12.13% | 0.03 | 19 | 27 | 0.36 | 0.63 | 0.06 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 118.00 | 2.65 | 2.90 | 2.78 | 2.90 | +0.15 | +5.46% | 0.02 | 24 | 27 | 0.36 | 0.56 | 0.06 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 119.00 | 2.15 | 2.35 | 2.25 | 2.50 | +0.25 | +11.12% | 0.02 | 26 | 43 | 0.36 | 0.50 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 1.75 | 1.85 | 1.80 | 1.88 | +0.02 | +1.08% | 0.02 | 103 | 2,801 | 0.35 | 0.43 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 121.00 | 1.35 | 1.55 | 1.45 | 1.46 | -0.02 | -1.36% | 0.01 | 22 | 43 | 0.36 | 0.37 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 122.00 | 1.05 | 1.20 | 1.13 | 1.17 | -0.03 | -2.50% | 0.01 | 35 | 32 | 0.36 | 0.31 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 123.00 | 0.80 | 0.95 | 0.88 | 0.93 | -0.02 | -2.11% | 0.01 | 63 | 23 | 0.36 | 0.26 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 124.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 8 | 11 | 0.36 | 0.21 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.05 | -8.34% | 0.00 | 30 | 2,700 | 0.37 | 0.17 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 126.00 | 0.35 | 0.45 | 0.40 | 0.54 | +0.09 | +20.00% | 0.00 | 17 | 7 | 0.37 | 0.13 | 0.04 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 127.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.27 | -40.30% | 0.00 | 2 | 1 | 0.42 | 0.10 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 128.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.19 | -38.78% | 0.00 | 2 | 33 | 0.40 | 0.08 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 129.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.05 | 9/12/2025 3:59:57 PM EST | |||
| 130.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 12 | 1,785 | 0.41 | 0.05 | 0.02 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 131.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.03 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 132.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.02 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 133.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 134.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.83 | -94.32% | 0.00 | 12 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 24 | 996 | 0.56 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 136.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 137.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 138.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,168 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 1.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 743 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 605 | 2.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 2.60 | 1.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.84 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 4.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 4.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 41 | 4.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 2.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 601 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 92.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 93.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 94.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 1,497 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 97.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 13 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 1,004 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 101.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 102.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 103.00 | 0.00 | 2.65 | 1.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.35 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 104.00 | 0.00 | 2.65 | 1.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.30 | -0.01 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 1,940 | 0.53 | -0.01 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 106.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.57 | -0.02 | 0.01 | -0.05 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 107.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | -0.03 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.25 | -69.45% | 0.00 | 1 | 17 | 0.45 | -0.04 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 109.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | -0.06 | 0.02 | -0.10 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 44 | 776 | 0.39 | -0.08 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 111.00 | 0.00 | 0.40 | 0.20 | 0.29 | -0.27 | -48.22% | 0.00 | 13 | 86 | 0.42 | -0.10 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 112.00 | 0.00 | 0.60 | 0.30 | 0.55 | -0.31 | -36.05% | 0.00 | 17 | 69 | 0.41 | -0.13 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 113.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.30 | -33.34% | 0.01 | 94 | 245 | 0.40 | -0.17 | 0.04 | -0.16 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 114.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.35 | -30.44% | 0.01 | 10 | 112 | 0.44 | -0.21 | 0.05 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 1.00 | 1.15 | 1.08 | 1.07 | -0.38 | -26.21% | 0.01 | 46 | 674 | 0.39 | -0.26 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 116.00 | 1.30 | 1.50 | 1.40 | 1.54 | -0.26 | -14.45% | 0.01 | 18 | 481 | 0.40 | -0.32 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 117.00 | 1.65 | 2.00 | 1.83 | 1.50 | -0.95 | -38.78% | 0.02 | 11 | 144 | 0.45 | -0.37 | 0.06 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 118.00 | 2.05 | 2.30 | 2.18 | 1.83 | -0.79 | -30.16% | 0.02 | 18 | 12 | 0.39 | -0.44 | 0.06 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 119.00 | 2.55 | 2.75 | 2.65 | 2.57 | -1.43 | -35.75% | 0.02 | 9 | 7 | 0.39 | -0.50 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 3.10 | 3.40 | 3.25 | 3.95 | +0.25 | +6.76% | 0.03 | 31 | 1,003 | 0.39 | -0.57 | 0.07 | -0.19 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 121.00 | 3.70 | 4.10 | 3.90 | 3.11 | -3.44 | -52.52% | 0.03 | 10 | 1 | 0.47 | -0.63 | 0.06 | -0.18 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 122.00 | 2.65 | 4.70 | 3.68 | 4.10 | -1.79 | -30.39% | 0.03 | 12 | 3 | 0.42 | -0.69 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 123.00 | 4.30 | 5.80 | 5.05 | 4.99 | % | 0.04 | 4 | 0 | 0.48 | -0.74 | 0.05 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 124.00 | 5.40 | 6.80 | 6.10 | 5.90 | % | 0.05 | 8 | 0 | 0.53 | -0.79 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 125.00 | 5.90 | 7.30 | 6.60 | 8.03 | +0.33 | +4.29% | 0.05 | 1 | 1,488 | 0.48 | -0.83 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 126.00 | 6.00 | 9.70 | 7.85 | % | 0.06 | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.10 | 9/12/2025 3:59:57 PM EST | |||
| 127.00 | 6.40 | 12.10 | 9.25 | % | 0.07 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.08 | 9/12/2025 3:59:57 PM EST | |||
| 128.00 | 8.20 | 12.80 | 10.50 | % | 0.08 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.07 | 9/12/2025 3:59:57 PM EST | |||
| 129.00 | 8.30 | 13.60 | 10.95 | % | 0.08 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.05 | 9/12/2025 3:59:57 PM EST | |||
| 130.00 | 10.10 | 14.70 | 12.40 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 67 | 1.14 | -0.95 | 0.02 | -0.05 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 131.00 | 10.50 | 15.60 | 13.05 | % | 0.10 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:57 PM EST | |||
| 132.00 | 9.70 | 17.70 | 13.70 | % | 0.10 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:57 PM EST | |||
| 133.00 | 12.60 | 17.60 | 15.10 | % | 0.11 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 134.00 | 11.70 | 19.50 | 15.60 | % | 0.12 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 135.00 | 14.60 | 19.50 | 17.05 | 10.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.32 | -0.99 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 136.00 | 15.50 | 20.50 | 18.00 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 137.00 | 16.50 | 21.50 | 19.00 | % | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 138.00 | 15.60 | 23.60 | 19.60 | % | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 140.00 | 19.10 | 24.50 | 21.80 | 32.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 24.00 | 29.50 | 26.75 | 39.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 28.80 | 34.10 | 31.45 | 46.52 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 34.00 | 39.50 | 36.75 | 31.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 37.90 | 44.50 | 41.20 | 38.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 44.00 | 49.50 | 46.75 | 47.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 49.10 | 54.50 | 51.80 | 73.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 53.20 | 59.50 | 56.35 | 71.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 59.00 | 64.50 | 61.75 | 80.16 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 64.10 | 69.70 | 66.90 | 35.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 69.10 | 74.60 | 71.85 | 43.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 74.30 | 79.30 | 76.80 | 65.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:57 PM EST |
| 200.00 | 79.10 | 84.30 | 81.70 | 70.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:57 PM EST |
| 205.00 | 83.30 | 89.70 | 86.50 | 87.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 90.00 | 94.40 | 92.20 | 104.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:57 PM EST |
| 215.00 | 94.50 | 99.40 | 96.95 | 97.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 99.60 | 104.00 | 101.80 | 102.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 225.00 | 104.50 | 109.70 | 107.10 | 28.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:57 PM EST |
| 230.00 | 109.70 | 114.50 | 112.10 | 110.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:57 PM EST |
| 235.00 | 114.50 | 119.40 | 116.95 | % | 0.50 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 119.30 | 124.10 | 121.70 | % | 0.51 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 245.00 | 124.30 | 129.70 | 127.00 | % | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 250.00 | 129.50 | 134.00 | 131.75 | % | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 255.00 | 132.60 | 139.70 | 136.15 | % | 0.53 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 260.00 | 139.50 | 144.40 | 141.95 | % | 0.55 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 265.00 | 144.30 | 149.70 | 147.00 | % | 0.55 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 270.00 | 149.80 | 154.10 | 151.95 | % | 0.56 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 275.00 | 154.50 | 159.40 | 156.95 | % | 0.57 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 280.00 | 159.50 | 164.60 | 162.05 | % | 0.58 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 285.00 | 164.40 | 169.70 | 167.05 | % | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 290.00 | 169.80 | 174.50 | 172.15 | % | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 295.00 | 174.50 | 179.60 | 177.05 | % | 0.60 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 300.00 | 179.40 | 184.70 | 182.05 | % | 0.61 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 305.00 | 184.90 | 189.50 | 187.20 | % | 0.61 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 310.00 | 189.90 | 194.50 | 192.20 | % | 0.62 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 320.00 | 199.40 | 204.60 | 202.00 | % | 0.63 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 330.00 | 209.50 | 214.30 | 211.90 | % | 0.64 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |