Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $111.56 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.80 | 56.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 42.80 | 51.20 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 37.70 | 46.10 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 75.00 | 32.80 | 41.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 80.00 | 27.80 | 36.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 85.00 | 22.90 | 30.90 | 32.00 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 86.00 | 23.70 | 27.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 87.00 | 21.20 | 28.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 88.00 | 20.70 | 26.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 89.00 | 19.70 | 25.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 21.70 | 22.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 91.00 | 18.00 | 24.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 92.00 | 17.10 | 23.20 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 93.00 | 16.10 | 21.70 | % | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.08 | 3/31/2025 4:00:01 PM EST | |||
| 94.00 | 15.10 | 21.20 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.10 | 3/31/2025 4:00:01 PM EST | |||
| 95.00 | 13.80 | 19.80 | 16.40 | % | 20 | 0 | 1.11 | 0.97 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 96.00 | 13.40 | 18.90 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.15 | 3/31/2025 4:00:01 PM EST | |||
| 97.00 | 13.30 | 16.80 | % | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.16 | 3/31/2025 4:00:01 PM EST | |||
| 98.00 | 12.60 | 15.90 | % | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.18 | 3/31/2025 4:00:01 PM EST | |||
| 99.00 | 11.30 | 15.20 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.20 | 3/31/2025 4:00:01 PM EST | |||
| 100.00 | 10.20 | 14.60 | 11.70 | % | 35 | 0 | 1.09 | 0.92 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 101.00 | 9.70 | 12.90 | % | 0 | 0 | 0.98 | 0.91 | 0.02 | -0.23 | 3/31/2025 4:00:01 PM EST | |||
| 102.00 | 9.60 | 11.50 | % | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.25 | 3/31/2025 4:00:01 PM EST | |||
| 103.00 | 8.50 | 10.40 | % | 0 | 0 | 0.71 | 0.88 | 0.03 | -0.27 | 3/31/2025 4:00:01 PM EST | |||
| 104.00 | 7.20 | 9.10 | % | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.29 | 3/31/2025 4:00:01 PM EST | |||
| 105.00 | 6.00 | 9.60 | 7.44 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.83 | 0.03 | -0.31 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 106.00 | 5.20 | 9.00 | % | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.32 | 3/31/2025 4:00:01 PM EST | |||
| 107.00 | 5.90 | 6.50 | 5.40 | % | 2 | 0 | 0.69 | 0.76 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 108.00 | 5.00 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 46 | 0.61 | 0.72 | 0.05 | -0.36 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 109.00 | 2.40 | 4.80 | 3.60 | -2.14 | -37.29% | 4 | 1 | 0.40 | 0.67 | 0.05 | -0.37 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 3.80 | 4.00 | 3.60 | -0.40 | -10.00% | 264 | 30 | 0.61 | 0.62 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 111.00 | 3.20 | 3.40 | 3.60 | +0.40 | +12.50% | 30 | 5 | 0.60 | 0.56 | 0.06 | -0.39 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 112.00 | 2.65 | 2.90 | 2.85 | -0.06 | -2.07% | 24 | 56 | 0.60 | 0.51 | 0.06 | -0.38 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 113.00 | 2.20 | 2.45 | 2.15 | -0.53 | -19.78% | 23 | 13 | 0.60 | 0.45 | 0.06 | -0.37 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 114.00 | 1.80 | 2.15 | 1.95 | -0.15 | -7.15% | 62 | 36 | 0.61 | 0.40 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 1.45 | 1.65 | 1.55 | -0.08 | -4.91% | 93 | 66 | 0.60 | 0.34 | 0.05 | -0.33 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 116.00 | 1.15 | 1.35 | 1.10 | -0.22 | -16.67% | 25 | 47 | 0.60 | 0.29 | 0.05 | -0.30 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 117.00 | 0.75 | 1.05 | 0.81 | -0.29 | -26.37% | 32 | 23 | 0.57 | 0.25 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 118.00 | 0.55 | 0.90 | 0.60 | -0.29 | -32.59% | 26 | 47 | 0.57 | 0.20 | 0.04 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 119.00 | 0.40 | 0.70 | 0.60 | -0.10 | -14.29% | 18 | 117 | 0.57 | 0.17 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 0.40 | 0.55 | 0.41 | -0.14 | -25.46% | 59 | 315 | 0.59 | 0.14 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 121.00 | 0.30 | 0.50 | 0.30 | -0.10 | -25.00% | 7 | 30 | 0.61 | 0.11 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 122.00 | 0.25 | 0.40 | 0.26 | -0.14 | -35.00% | 3 | 270 | 0.62 | 0.09 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 123.00 | 0.15 | 0.30 | 0.20 | -0.12 | -37.50% | 5 | 465 | 0.60 | 0.07 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.25 | 0.15 | -0.15 | -50.00% | 9 | 72 | 0.57 | 0.06 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.20 | 0.12 | -0.05 | -29.42% | 122 | 192 | 0.63 | 0.05 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 126.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.03 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 127.00 | 0.05 | 0.60 | 0.08 | -0.04 | -33.34% | 715 | 65 | 0.62 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 128.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 5 | 104 | 0.75 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 129.00 | 0.00 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.00 | 0.03 | -0.07 | -70.00% | 6 | 1,229 | 0.68 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 132.00 | 0.00 | 0.55 | 0.07 | -0.18 | -72.00% | 4 | 25 | 0.82 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 2.70 | 0.04 | -0.36 | -90.00% | 1 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 2.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.45 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 0.45 | 0.15 | +0.05 | +50.00% | 26 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.30 | 0.02 | -0.35 | -94.60% | 1 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 3.70 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 139.00 | 0.00 | 3.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 231 | 1.12 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 142.00 | 0.00 | 3.40 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 2.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 3.40 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 133 | 2.12 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 351 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 282 | 2.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 218 | 2.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 109 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 70 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.60 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.60 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 4.60 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.89 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 4.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 94 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.60 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 49 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.85 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 3.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.85 | 0.20 | 0.00 | 0.00% | 0 | 51 | 1.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.85 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.07 | -0.03 | -30.00% | 10 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 87.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 88.00 | 0.00 | 2.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 89.00 | 0.00 | 2.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 10 | 29 | 1.46 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.03 | 3/31/2025 4:00:01 PM EST | |||
| 93.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 32 | 10 | 0.83 | -0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 94.00 | 0.05 | 0.60 | 0.10 | % | 8 | 0 | 0.86 | -0.02 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 95.00 | 0.00 | 0.60 | 0.15 | -0.50 | -76.93% | 2 | 18 | 1.08 | -0.03 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 96.00 | 0.05 | 0.40 | 0.17 | % | 1 | 0 | 0.92 | -0.04 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 97.00 | 0.05 | 0.45 | 0.32 | % | 1 | 0 | 0.88 | -0.04 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 98.00 | 0.05 | 0.70 | 0.30 | +0.04 | +15.39% | 90 | 10 | 0.93 | -0.05 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 99.00 | 0.15 | 0.55 | 0.30 | 0.00 | 0.00% | 32 | 16 | 0.84 | -0.06 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 100.00 | 0.20 | 0.30 | 0.37 | -0.04 | -9.76% | 70 | 164 | 0.73 | -0.08 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 101.00 | 0.25 | 0.35 | 0.50 | +0.05 | +11.12% | 2 | 52 | 0.71 | -0.09 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 102.00 | 0.00 | 0.70 | 0.47 | +0.26 | +123.81% | 28 | 56 | 0.68 | -0.10 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 103.00 | 0.40 | 0.70 | 0.95 | +0.43 | +82.70% | 21 | 14 | 0.72 | -0.12 | 0.03 | -0.27 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 104.00 | 0.55 | 0.65 | 0.60 | -0.25 | -29.42% | 384 | 88 | 0.68 | -0.15 | 0.03 | -0.29 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 105.00 | 0.65 | 0.80 | 0.90 | -0.15 | -14.29% | 170 | 249 | 0.66 | -0.17 | 0.03 | -0.31 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 106.00 | 0.85 | 1.00 | 1.00 | -0.15 | -13.05% | 37 | 61 | 0.66 | -0.20 | 0.04 | -0.32 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 107.00 | 1.05 | 1.20 | 2.10 | +0.55 | +35.49% | 23 | 96 | 0.65 | -0.24 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 108.00 | 1.30 | 1.45 | 1.55 | -0.10 | -6.07% | 28 | 52 | 0.64 | -0.28 | 0.05 | -0.36 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 109.00 | 1.60 | 1.80 | 1.90 | -0.25 | -11.63% | 7 | 19 | 0.63 | -0.33 | 0.05 | -0.37 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 110.00 | 1.95 | 2.25 | 2.72 | +0.07 | +2.65% | 57 | 212 | 0.64 | -0.38 | 0.05 | -0.38 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 111.00 | 2.40 | 2.50 | 3.64 | +0.54 | +17.42% | 25 | 58 | 0.62 | -0.44 | 0.06 | -0.39 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 112.00 | 2.80 | 3.00 | 4.61 | +1.21 | +35.59% | 3 | 82 | 0.61 | -0.49 | 0.06 | -0.38 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 113.00 | 3.30 | 3.60 | 5.15 | +1.11 | +27.48% | 4 | 65 | 0.61 | -0.55 | 0.06 | -0.37 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 114.00 | 3.90 | 4.10 | 4.40 | -0.05 | -1.13% | 17 | 58 | 0.60 | -0.60 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 115.00 | 4.50 | 5.00 | 4.50 | -0.95 | -17.44% | 32 | 83 | 0.62 | -0.66 | 0.05 | -0.33 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 116.00 | 4.60 | 5.50 | 6.55 | +1.55 | +31.00% | 19 | 146 | 0.52 | -0.71 | 0.05 | -0.30 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 117.00 | 4.20 | 7.50 | 7.98 | +0.98 | +14.00% | 4 | 52 | 0.52 | -0.75 | 0.04 | -0.27 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 118.00 | 6.10 | 7.00 | 8.15 | +0.80 | +10.89% | 20 | 256 | 0.48 | -0.80 | 0.04 | -0.24 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 119.00 | 7.30 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 32 | 0.52 | -0.83 | 0.03 | -0.21 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 120.00 | 7.70 | 9.00 | 10.40 | +0.95 | +10.06% | 11 | 111 | 0.67 | -0.86 | 0.03 | -0.19 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 121.00 | 9.30 | 11.20 | 4.70 | 0.00 | 0.00% | 0 | 127 | 0.94 | -0.89 | 0.03 | -0.16 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 122.00 | 8.50 | 11.70 | 9.98 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.91 | 0.02 | -0.14 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 123.00 | 8.20 | 14.50 | 10.85 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.93 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 124.00 | 10.70 | 13.50 | 12.74 | 0.00 | 0.00% | 0 | 100 | 1.20 | -0.94 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 125.00 | 11.90 | 14.30 | 15.87 | +2.68 | +20.32% | 22 | 177 | 0.90 | -0.95 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 126.00 | 13.00 | 15.80 | 15.59 | +2.59 | +19.93% | 20 | 5 | 0.84 | -0.97 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 127.00 | 13.20 | 16.80 | 16.73 | +2.41 | +16.83% | 20 | 29 | 0.88 | -0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 128.00 | 14.40 | 17.80 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.98 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 129.00 | 15.70 | 18.50 | 20.82 | +2.62 | +14.40% | 1 | 20 | 1.54 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 130.00 | 16.70 | 19.40 | 22.04 | +9.79 | +79.92% | 1 | 63 | 1.16 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 131.00 | 16.30 | 21.70 | 20.50 | +1.58 | +8.36% | 20 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 132.00 | 18.10 | 21.90 | 20.45 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 133.00 | 19.20 | 21.80 | 21.61 | +0.23 | +1.08% | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 134.00 | 19.80 | 24.00 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 135.00 | 20.60 | 24.80 | 23.00 | -0.76 | -3.20% | 32 | 20 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 136.00 | 20.70 | 26.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 137.00 | 23.40 | 28.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 138.00 | 22.90 | 30.00 | 19.61 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 139.00 | 23.20 | 31.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 140.00 | 24.30 | 30.30 | 21.20 | 0.00 | 0.00% | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 141.00 | 25.20 | 33.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 142.00 | 25.90 | 34.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 143.00 | 27.10 | 35.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 144.00 | 28.60 | 34.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 145.00 | 31.00 | 35.10 | 26.32 | 0.00 | 0.00% | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 150.00 | 34.70 | 41.20 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:01 PM EST |
| 155.00 | 40.70 | 44.50 | 32.71 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 160.00 | 44.10 | 51.90 | 31.80 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 165.00 | 49.90 | 57.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 170.00 | 53.90 | 61.60 | 52.09 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 175.00 | 58.90 | 67.10 | 49.60 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:01 PM EST |
| 180.00 | 65.10 | 72.30 | 31.90 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:01 PM EST |
| 185.00 | 69.80 | 74.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 190.00 | 75.10 | 81.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 195.00 | 78.90 | 87.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 200.00 | 83.90 | 92.20 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 205.00 | 89.00 | 96.90 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 210.00 | 93.90 | 102.30 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 215.00 | 99.10 | 107.30 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 220.00 | 103.90 | 112.40 | % | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 225.00 | 108.90 | 117.40 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 230.00 | 113.90 | 122.40 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 235.00 | 119.10 | 127.40 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |