Options Chain for APPLOVIN CORP COM CL A (APP) - $252.83 as of 10/30/2026 7:26:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 59.80 | 69.30 | 64.55 | % | 0.38 | 0 | 0 | 1.21 | 0.88 | 0.00 | -0.22 | 10/30/2026 4:00:01 PM EST | |||
| 175.00 | 55.90 | 65.70 | 60.80 | % | 0.35 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.24 | 10/30/2026 4:00:01 PM EST | |||
| 180.00 | 52.00 | 61.80 | 56.90 | % | 0.32 | 0 | 0 | 0.91 | 0.84 | 0.00 | -0.26 | 10/30/2026 4:00:01 PM EST | |||
| 185.00 | 48.10 | 58.00 | 53.05 | % | 0.29 | 0 | 0 | 0.92 | 0.82 | 0.00 | -0.28 | 10/30/2026 4:00:01 PM EST | |||
| 190.00 | 44.40 | 54.30 | 49.35 | % | 0.26 | 0 | 0 | 0.93 | 0.79 | 0.00 | -0.30 | 10/30/2026 4:00:01 PM EST | |||
| 195.00 | 40.80 | 50.10 | 45.45 | % | 0.23 | 0 | 0 | 0.91 | 0.76 | 0.00 | -0.31 | 10/30/2026 4:00:01 PM EST | |||
| 200.00 | 37.70 | 47.40 | 42.55 | % | 0.21 | 0 | 0 | 0.93 | 0.74 | 0.00 | -0.33 | 10/30/2026 4:00:01 PM EST | |||
| 205.00 | 34.50 | 44.40 | 39.45 | % | 0.19 | 0 | 0 | 0.93 | 0.71 | 0.01 | -0.34 | 10/30/2026 4:00:01 PM EST | |||
| 210.00 | 31.10 | 41.00 | 36.05 | % | 0.17 | 0 | 0 | 0.92 | 0.68 | 0.01 | -0.35 | 10/30/2026 4:00:01 PM EST | |||
| 215.00 | 28.80 | 37.80 | 33.30 | % | 0.15 | 0 | 0 | 0.92 | 0.65 | 0.01 | -0.36 | 10/30/2026 4:00:01 PM EST | |||
| 220.00 | 25.60 | 32.60 | 29.10 | 51.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | 0.62 | 0.01 | -0.37 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 225.00 | 26.50 | 30.50 | 28.50 | 27.00 | -14.38 | -34.76% | 0.13 | 130 | 1 | 0.93 | 0.59 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 230.00 | 22.20 | 29.10 | 25.65 | 23.80 | -14.70 | -38.19% | 0.11 | 1 | 1 | 0.91 | 0.55 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 235.00 | 20.90 | 25.70 | 23.30 | 24.50 | -11.00 | -30.99% | 0.10 | 2 | 1 | 0.90 | 0.52 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 240.00 | 17.10 | 23.00 | 20.05 | 23.30 | -9.40 | -28.75% | 0.08 | 2 | 1 | 0.86 | 0.49 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 245.00 | 15.10 | 22.90 | 19.00 | 33.00 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.89 | 0.46 | 0.01 | -0.37 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 250.00 | 13.50 | 21.20 | 17.35 | 21.00 | -10.78 | -33.93% | 0.07 | 3 | 6 | 0.89 | 0.43 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 255.00 | 14.10 | 18.80 | 16.45 | 15.08 | -13.02 | -46.34% | 0.06 | 2 | 4 | 0.92 | 0.40 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 260.00 | 12.00 | 15.60 | 13.80 | 14.36 | -9.82 | -40.62% | 0.05 | 29 | 27 | 0.87 | 0.37 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 265.00 | 11.10 | 14.20 | 12.65 | 14.19 | -7.51 | -34.61% | 0.05 | 2 | 1 | 0.88 | 0.34 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 270.00 | 10.00 | 12.70 | 11.35 | 12.65 | -8.60 | -40.48% | 0.04 | 1 | 4 | 0.88 | 0.31 | 0.01 | -0.32 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 275.00 | 8.70 | 11.40 | 10.05 | 9.78 | % | 0.04 | 8 | 0 | 0.87 | 0.29 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 280.00 | 7.10 | 10.90 | 9.00 | 8.93 | -6.17 | -40.87% | 0.03 | 2 | 5 | 0.87 | 0.26 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 285.00 | 4.50 | 12.40 | 8.45 | 8.80 | % | 0.03 | 6 | 0 | 0.87 | 0.24 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 290.00 | 6.10 | 9.10 | 7.60 | 7.50 | -6.68 | -47.11% | 0.03 | 1 | 6 | 0.88 | 0.22 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 295.00 | 3.30 | 10.40 | 6.85 | 14.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | 0.20 | 0.00 | -0.24 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 300.00 | 3.10 | 6.60 | 4.85 | 5.90 | -5.10 | -46.37% | 0.02 | 14 | 17 | 0.81 | 0.18 | 0.00 | -0.22 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 305.00 | 1.10 | 8.70 | 4.90 | 10.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.16 | 0.00 | -0.21 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 310.00 | 3.10 | 6.70 | 4.90 | 4.21 | -4.82 | -53.38% | 0.02 | 5 | 8 | 0.87 | 0.14 | 0.00 | -0.19 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 315.00 | 1.90 | 6.90 | 4.40 | 8.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.13 | 0.00 | -0.18 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 320.00 | 2.95 | 5.00 | 3.98 | 3.88 | -2.62 | -40.31% | 0.01 | 3 | 14 | 0.88 | 0.12 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 325.00 | 1.45 | 5.60 | 3.53 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.10 | 0.00 | -0.15 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 330.00 | 1.50 | 4.20 | 2.85 | 3.30 | -2.18 | -39.79% | 0.01 | 4 | 7 | 0.85 | 0.09 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 335.00 | 2.00 | 3.00 | 2.50 | 2.50 | -2.70 | -51.93% | 0.01 | 1 | 1 | 0.86 | 0.08 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 340.00 | 1.05 | 3.60 | 2.33 | 2.40 | -2.40 | -50.00% | 0.01 | 7 | 4 | 0.85 | 0.07 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 345.00 | 0.85 | 2.80 | 1.83 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.07 | 0.00 | -0.11 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 350.00 | 0.60 | 3.10 | 1.85 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.06 | 0.00 | -0.10 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 355.00 | 0.40 | 2.75 | 1.58 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.05 | 0.00 | -0.09 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 360.00 | 0.35 | 3.80 | 2.08 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.05 | 0.00 | -0.08 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 365.00 | 1.10 | 1.85 | 1.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.04 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 370.00 | 0.30 | 2.30 | 1.30 | % | 0.00 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.07 | 10/30/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.06 | 0.03 | 0.00 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.00 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.03 | 0.00 | -0.05 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.02 | 0.00 | -0.05 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 1.95 | 0.98 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.05 | 0.53 | 0.75 | -1.06 | -58.57% | 0.00 | 1 | 3 | 0.95 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 405.00 | 0.20 | 0.70 | 0.45 | 0.97 | -0.65 | -40.13% | 0.00 | 82 | 3 | 0.85 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 3.30 | 5.60 | 4.45 | 4.17 | +3.07 | +279.10% | 0.03 | 40 | 5 | 0.94 | -0.12 | 0.00 | -0.22 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 175.00 | 4.10 | 6.90 | 5.50 | 5.42 | +3.77 | +228.49% | 0.03 | 9 | 61 | 0.95 | -0.14 | 0.00 | -0.24 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 180.00 | 5.30 | 7.60 | 6.45 | 7.33 | +5.32 | +264.68% | 0.04 | 26 | 4 | 0.94 | -0.16 | 0.00 | -0.26 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 185.00 | 5.60 | 9.60 | 7.60 | 7.61 | +5.05 | +197.27% | 0.04 | 9 | 2 | 0.93 | -0.18 | 0.00 | -0.28 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 190.00 | 7.20 | 10.70 | 8.95 | 8.67 | +5.78 | +200.00% | 0.05 | 3 | 12 | 0.93 | -0.21 | 0.00 | -0.30 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 195.00 | 7.90 | 14.60 | 11.25 | 9.86 | +6.56 | +198.79% | 0.06 | 3 | 3 | 0.96 | -0.24 | 0.00 | -0.31 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 200.00 | 10.30 | 12.90 | 11.60 | 12.09 | +7.97 | +193.45% | 0.06 | 8 | 17 | 0.90 | -0.26 | 0.00 | -0.33 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 205.00 | 11.30 | 14.90 | 13.10 | 13.35 | +7.58 | +131.37% | 0.06 | 6 | 4 | 0.88 | -0.29 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 210.00 | 12.90 | 18.90 | 15.90 | 13.95 | +7.16 | +105.45% | 0.08 | 2 | 8 | 0.91 | -0.32 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 215.00 | 14.00 | 19.90 | 16.95 | 15.00 | +7.00 | +87.50% | 0.08 | 3 | 4 | 0.87 | -0.35 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 220.00 | 17.90 | 22.80 | 20.35 | 17.70 | +8.59 | +94.30% | 0.09 | 19 | 30 | 0.90 | -0.38 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 225.00 | 20.10 | 24.60 | 22.35 | 22.50 | +11.60 | +106.43% | 0.10 | 19 | 22 | 0.88 | -0.41 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 230.00 | 22.40 | 27.80 | 25.10 | 26.10 | +13.26 | +103.28% | 0.11 | 3 | 14 | 0.89 | -0.45 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 235.00 | 26.10 | 29.90 | 28.00 | 27.42 | +12.92 | +89.11% | 0.12 | 12 | 8 | 0.89 | -0.48 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 240.00 | 25.70 | 35.70 | 30.70 | 22.85 | +6.65 | +41.05% | 0.13 | 4 | 8 | 0.87 | -0.51 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 245.00 | 29.70 | 37.50 | 33.60 | 30.36 | +11.49 | +60.89% | 0.14 | 25 | 24 | 0.86 | -0.54 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 250.00 | 35.00 | 38.90 | 36.95 | 36.81 | +15.61 | +73.64% | 0.15 | 6 | 8 | 0.86 | -0.57 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 255.00 | 36.40 | 44.40 | 40.40 | 40.40 | +16.64 | +70.04% | 0.16 | 5 | 95 | 0.86 | -0.60 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 260.00 | 39.60 | 47.50 | 43.55 | 45.38 | +20.27 | +80.73% | 0.17 | 1 | 14 | 0.85 | -0.63 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 265.00 | 42.30 | 51.60 | 46.95 | 39.96 | +11.63 | +41.06% | 0.18 | 2 | 93 | 0.83 | -0.66 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 270.00 | 46.40 | 56.40 | 51.40 | 46.40 | +16.79 | +56.71% | 0.19 | 3 | 2 | 0.85 | -0.69 | 0.01 | -0.32 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 275.00 | 50.80 | 60.30 | 55.55 | 35.10 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.86 | -0.71 | 0.01 | -0.30 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 280.00 | 53.80 | 63.70 | 58.75 | 58.60 | +21.18 | +56.61% | 0.21 | 3 | 8 | 0.82 | -0.74 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 285.00 | 59.80 | 64.80 | 62.30 | 58.01 | +16.70 | +40.43% | 0.22 | 5 | 4 | 0.80 | -0.76 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 290.00 | 62.20 | 72.00 | 67.10 | 67.21 | +22.40 | +49.99% | 0.23 | 1 | 5 | 0.80 | -0.78 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 295.00 | 66.50 | 76.30 | 71.40 | 46.19 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.79 | -0.80 | 0.00 | -0.24 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 300.00 | 72.90 | 79.30 | 76.10 | 76.80 | +25.13 | +48.64% | 0.25 | 2 | 2 | 0.83 | -0.82 | 0.00 | -0.22 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 305.00 | 75.20 | 84.70 | 79.95 | 72.41 | % | 0.26 | 2 | 0 | 1.08 | -0.84 | 0.00 | -0.21 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 310.00 | 79.70 | 89.50 | 84.60 | 84.48 | +24.65 | +41.20% | 0.27 | 1 | 1 | 1.11 | -0.86 | 0.00 | -0.19 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 315.00 | 84.60 | 94.20 | 89.40 | % | 0.28 | 0 | 0 | 1.13 | -0.87 | 0.00 | -0.18 | 10/30/2026 4:00:01 PM EST | |||
| 320.00 | 88.80 | 98.70 | 93.75 | % | 0.29 | 0 | 0 | 1.14 | -0.88 | 0.00 | -0.17 | 10/30/2026 4:00:01 PM EST | |||
| 325.00 | 93.50 | 102.90 | 98.20 | 102.11 | +28.29 | +38.33% | 0.30 | 3 | 3 | 1.13 | -0.90 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 330.00 | 98.10 | 107.90 | 103.00 | 102.20 | +26.68 | +35.33% | 0.31 | 2 | 8 | 1.16 | -0.91 | 0.00 | -0.14 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 335.00 | 102.00 | 112.60 | 107.30 | 83.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.92 | 0.00 | -0.13 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 340.00 | 106.80 | 117.30 | 112.05 | 106.10 | +21.85 | +25.94% | 0.33 | 9 | 9 | 1.18 | -0.93 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 345.00 | 111.50 | 122.10 | 116.80 | 88.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.20 | -0.93 | 0.00 | -0.11 | 10/23/2026 | 10/30/2026 4:00:01 PM EST |
| 350.00 | 116.30 | 127.10 | 121.70 | % | 0.35 | 0 | 0 | 1.21 | -0.94 | 0.00 | -0.10 | 10/30/2026 4:00:01 PM EST | |||
| 355.00 | 121.10 | 131.90 | 126.50 | % | 0.36 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.09 | 10/30/2026 4:00:01 PM EST | |||
| 360.00 | 126.00 | 136.70 | 131.35 | % | 0.36 | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.08 | 10/30/2026 4:00:01 PM EST | |||
| 365.00 | 130.80 | 141.60 | 136.20 | 104.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.26 | -0.96 | 0.00 | -0.08 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 370.00 | 135.90 | 148.60 | 142.25 | % | 0.38 | 0 | 0 | 1.40 | -0.96 | 0.00 | -0.07 | 10/30/2026 4:00:01 PM EST | |||
| 375.00 | 141.60 | 151.40 | 146.50 | 116.66 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.32 | -0.97 | 0.00 | -0.06 | 10/28/2026 | 10/30/2026 4:00:01 PM EST |
| 380.00 | 145.50 | 156.50 | 151.00 | % | 0.40 | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 385.00 | 148.60 | 163.10 | 155.85 | % | 0.40 | 0 | 0 | 1.48 | -0.97 | 0.00 | -0.05 | 10/30/2026 4:00:01 PM EST | |||
| 390.00 | 153.60 | 168.40 | 161.00 | % | 0.41 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.05 | 10/30/2026 4:00:01 PM EST | |||
| 395.00 | 160.50 | 173.70 | 167.10 | % | 0.42 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 400.00 | 165.10 | 178.60 | 171.85 | % | 0.43 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 405.00 | 170.20 | 180.70 | 175.45 | % | 0.43 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST |