Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $130.01 as of 2/6/2026 11:34:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 100.50 | 101.40 | 100.95 | 100.28 | +5.27 | +5.55% | 2.88 | 2 | 4,852 | 3.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 37.50 | 97.80 | 99.40 | 98.60 | 105.25 | 0.00 | 0.00% | 2.63 | 0 | 155 | 3.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 40.00 | 95.00 | 96.90 | 95.95 | 95.28 | +6.18 | +6.94% | 2.40 | 1 | 467 | 3.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 42.50 | 92.75 | 94.40 | 93.58 | 116.64 | 0.00 | 0.00% | 2.20 | 0 | 41 | 3.35 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 45.00 | 90.25 | 91.90 | 91.08 | 123.61 | 0.00 | 0.00% | 2.02 | 0 | 71 | 3.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:58 PM EST |
| 47.50 | 87.80 | 89.40 | 88.60 | 112.30 | 0.00 | 0.00% | 1.87 | 0 | 59 | 3.04 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:58 PM EST |
| 50.00 | 85.40 | 86.90 | 86.15 | 79.25 | 0.00 | 0.00% | 1.72 | 0 | 233 | 2.90 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 55.00 | 80.05 | 81.95 | 81.00 | 74.43 | 0.00 | 0.00% | 1.47 | 0 | 109 | 2.64 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 60.00 | 75.40 | 76.95 | 76.18 | 74.53 | +3.64 | +5.14% | 1.27 | 5 | 344 | 2.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 65.00 | 70.45 | 71.95 | 71.20 | 65.97 | 0.00 | 0.00% | 1.10 | 0 | 165 | 2.19 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 70.00 | 65.60 | 66.95 | 66.28 | 59.16 | 0.00 | 0.00% | 0.95 | 0 | 1,004 | 2.02 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 72.50 | 63.00 | 64.45 | 63.73 | 64.32 | +6.74 | +11.71% | 0.88 | 5 | 225 | 1.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 75.00 | 60.50 | 61.95 | 61.23 | 61.77 | +6.82 | +12.42% | 0.82 | 3 | 460 | 1.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 77.50 | 58.00 | 59.50 | 58.75 | 73.00 | 0.00 | 0.00% | 0.76 | 0 | 104 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 80.00 | 55.55 | 57.00 | 56.28 | 56.90 | +4.20 | +7.97% | 0.70 | 5 | 435 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 82.50 | 53.05 | 54.50 | 53.78 | 48.15 | 0.00 | 0.00% | 0.65 | 0 | 177 | 1.58 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 85.00 | 50.60 | 52.00 | 51.30 | 44.20 | 0.00 | 0.00% | 0.60 | 0 | 477 | 1.50 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 87.50 | 48.05 | 49.50 | 48.78 | 46.40 | +0.82 | +1.80% | 0.56 | 4 | 629 | 1.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 90.00 | 45.70 | 47.00 | 46.35 | 45.85 | +5.12 | +12.58% | 0.52 | 7 | 785 | 1.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 92.50 | 43.15 | 44.55 | 43.85 | 42.05 | +3.31 | +8.55% | 0.47 | 1 | 66 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 95.00 | 40.70 | 42.05 | 41.38 | 41.84 | +6.54 | +18.53% | 0.44 | 2 | 478 | 1.21 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 97.50 | 38.25 | 39.55 | 38.90 | 33.30 | 0.00 | 0.00% | 0.40 | 0 | 54 | 1.14 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 36.05 | 37.05 | 36.55 | 35.48 | +4.00 | +12.71% | 0.37 | 56 | 656 | 1.06 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 31.05 | 32.00 | 31.53 | 31.03 | +1.78 | +6.09% | 0.30 | 7 | 620 | 0.91 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 110.00 | 26.30 | 26.70 | 26.50 | 26.73 | +5.92 | +28.45% | 0.24 | 20 | 1,309 | 0.72 | 0.97 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 21.45 | 22.25 | 21.85 | 21.98 | +5.61 | +34.27% | 0.19 | 9 | 757 | 0.68 | 0.93 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 17.15 | 17.55 | 17.35 | 17.65 | +4.28 | +32.02% | 0.14 | 123 | 2,381 | 0.63 | 0.88 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 13.00 | 13.10 | 13.05 | 12.45 | +2.75 | +28.36% | 0.10 | 553 | 2,187 | 0.58 | 0.79 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 9.30 | 9.40 | 9.35 | 9.65 | +2.75 | +39.86% | 0.07 | 1,285 | 2,646 | 0.56 | 0.69 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 135.00 | 6.20 | 6.30 | 6.25 | 6.46 | +1.96 | +43.56% | 0.05 | 2,303 | 3,300 | 0.54 | 0.56 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 136.00 | 5.65 | 5.75 | 5.70 | 5.84 | +1.98 | +51.30% | 0.04 | 1,210 | 747 | 0.53 | 0.53 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 137.00 | 5.15 | 5.25 | 5.20 | 5.40 | +1.48 | +37.76% | 0.04 | 921 | 274 | 0.53 | 0.50 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 138.00 | 4.70 | 4.75 | 4.73 | 4.75 | +1.47 | +44.82% | 0.03 | 534 | 504 | 0.53 | 0.47 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 139.00 | 4.25 | 4.30 | 4.28 | 4.36 | +1.22 | +38.86% | 0.03 | 1,293 | 463 | 0.52 | 0.44 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 140.00 | 3.85 | 3.90 | 3.88 | 3.87 | +0.97 | +33.45% | 0.03 | 3,745 | 5,623 | 0.52 | 0.42 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 141.00 | 3.45 | 3.50 | 3.48 | 3.60 | +1.10 | +44.00% | 0.02 | 439 | 496 | 0.52 | 0.39 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 142.00 | 3.10 | 3.15 | 3.13 | 3.15 | +0.77 | +32.36% | 0.02 | 359 | 613 | 0.51 | 0.36 | 0.03 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 143.00 | 2.78 | 2.81 | 2.80 | 2.90 | +0.75 | +34.89% | 0.02 | 258 | 323 | 0.51 | 0.33 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 144.00 | 2.47 | 2.52 | 2.50 | 2.56 | +0.61 | +31.29% | 0.02 | 385 | 477 | 0.51 | 0.31 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 145.00 | 2.20 | 2.25 | 2.23 | 2.23 | +0.45 | +25.29% | 0.02 | 2,217 | 5,573 | 0.51 | 0.28 | 0.03 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 146.00 | 1.96 | 2.00 | 1.98 | 2.00 | +0.31 | +18.35% | 0.01 | 286 | 1,245 | 0.51 | 0.26 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 147.00 | 1.74 | 1.78 | 1.76 | 1.78 | +0.37 | +26.25% | 0.01 | 468 | 533 | 0.51 | 0.24 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 148.00 | 1.55 | 1.59 | 1.57 | 1.62 | +0.26 | +19.12% | 0.01 | 406 | 360 | 0.51 | 0.22 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 149.00 | 1.37 | 1.42 | 1.40 | 1.42 | +0.17 | +13.60% | 0.01 | 316 | 636 | 0.51 | 0.20 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 150.00 | 1.23 | 1.26 | 1.25 | 1.27 | +0.16 | +14.42% | 0.01 | 8,506 | 12,928 | 0.51 | 0.18 | 0.02 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 152.50 | 0.92 | 0.96 | 0.94 | 0.94 | +0.05 | +5.62% | 0.01 | 946 | 1,471 | 0.52 | 0.14 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 155.00 | 0.71 | 0.74 | 0.73 | 0.75 | +0.02 | +2.74% | 0.00 | 2,118 | 6,042 | 0.52 | 0.10 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 157.50 | 0.57 | 0.59 | 0.58 | 0.58 | -0.03 | -4.92% | 0.00 | 266 | 1,586 | 0.54 | 0.08 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 160.00 | 0.46 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00% | 0.00 | 2,668 | 21,910 | 0.55 | 0.06 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 162.50 | 0.38 | 0.40 | 0.39 | 0.37 | -0.01 | -2.64% | 0.00 | 211 | 2,107 | 0.57 | 0.04 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 165.00 | 0.32 | 0.33 | 0.33 | 0.33 | -0.03 | -8.34% | 0.00 | 804 | 6,743 | 0.58 | 0.03 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 167.50 | 0.27 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 142 | 1,348 | 0.61 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 170.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.00 | 2,117 | 19,740 | 0.62 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 172.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.02 | -8.70% | 0.00 | 421 | 2,194 | 0.63 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 175.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 800 | 9,250 | 0.65 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 177.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.03 | -15.79% | 0.00 | 245 | 1,171 | 0.67 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 180.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 2,099 | 32,534 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 182.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 71 | 593 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 185.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 261 | 6,181 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 187.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 37 | 2,969 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 190.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1,271 | 11,644 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 192.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 884 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 195.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 190 | 6,268 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 197.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 126 | 1,030 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 708 | 20,236 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 205.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 1,760 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 210.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 467 | 13,273 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 215.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 549 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 220.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 91 | 8,410 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 42 | 237 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 81 | 3,114 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 235.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 226 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 309 | 4,312 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 116 | 1.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 250.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 41 | 8,474 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 2,165 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 2,282 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,794 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,797 | 1.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,980 | 1.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.24 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.39 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,368 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 167 | 2,945 | 2.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 2.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,109 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,318 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,378 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 328 | 2,003 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 2.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 1.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 246 | 6,726 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 65.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 869 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 70.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 104 | 2,915 | 1.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 72.50 | 0.03 | 0.27 | 0.15 | 0.08 | -0.06 | -42.86% | 0.00 | 11 | 690 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 75.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 188 | 11,856 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 77.50 | 0.03 | 0.13 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 9 | 282 | 1.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 80.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 187 | 5,086 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 82.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 11 | 497 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 85.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 111 | 1,206 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 87.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 53 | 1,086 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.24 | -68.58% | 0.00 | 146 | 6,246 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 92.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.29 | -69.05% | 0.00 | 6 | 2,416 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 95.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.34 | -70.84% | 0.00 | 84 | 3,744 | 0.90 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 97.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.39 | -68.43% | 0.00 | 285 | 899 | 0.86 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.46 | -69.70% | 0.00 | 3,509 | 8,219 | 0.82 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.68 | -70.84% | 0.00 | 689 | 2,512 | 0.77 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 110.00 | 0.42 | 0.44 | 0.43 | 0.42 | -1.00 | -70.43% | 0.00 | 711 | 7,294 | 0.70 | -0.03 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 0.68 | 0.70 | 0.69 | 0.66 | -1.50 | -69.45% | 0.01 | 1,638 | 4,714 | 0.65 | -0.07 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 1.14 | 1.16 | 1.15 | 1.13 | -1.97 | -63.55% | 0.01 | 4,740 | 9,833 | 0.61 | -0.12 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 1.93 | 1.96 | 1.95 | 1.92 | -2.64 | -57.90% | 0.02 | 2,478 | 7,951 | 0.58 | -0.21 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 3.20 | 3.25 | 3.23 | 3.12 | -3.62 | -53.71% | 0.02 | 4,510 | 9,677 | 0.55 | -0.31 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 135.00 | 5.10 | 5.20 | 5.15 | 5.00 | -4.40 | -46.81% | 0.04 | 4,836 | 8,832 | 0.54 | -0.44 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 136.00 | 5.55 | 5.65 | 5.60 | 5.45 | -4.55 | -45.50% | 0.04 | 704 | 750 | 0.53 | -0.47 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 137.00 | 6.05 | 6.15 | 6.10 | 6.31 | -4.64 | -42.38% | 0.04 | 624 | 1,654 | 0.53 | -0.50 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 138.00 | 6.60 | 6.70 | 6.65 | 6.61 | -4.88 | -42.48% | 0.05 | 344 | 1,003 | 0.52 | -0.53 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 139.00 | 7.15 | 7.25 | 7.20 | 7.05 | -5.40 | -43.38% | 0.05 | 280 | 380 | 0.52 | -0.56 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 140.00 | 7.75 | 7.80 | 7.78 | 7.61 | -5.01 | -39.70% | 0.06 | 1,167 | 10,896 | 0.52 | -0.58 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 141.00 | 8.35 | 8.45 | 8.40 | 8.20 | -5.20 | -38.81% | 0.06 | 85 | 294 | 0.52 | -0.61 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 142.00 | 8.95 | 9.10 | 9.03 | 9.00 | -5.55 | -38.15% | 0.06 | 154 | 474 | 0.51 | -0.64 | 0.03 | -0.19 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 143.00 | 9.65 | 9.75 | 9.70 | 10.37 | -5.55 | -34.87% | 0.07 | 68 | 454 | 0.51 | -0.67 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 144.00 | 10.35 | 10.45 | 10.40 | 10.29 | -5.85 | -36.25% | 0.07 | 58 | 526 | 0.51 | -0.69 | 0.03 | -0.18 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 145.00 | 11.05 | 11.20 | 11.13 | 10.90 | -5.55 | -33.74% | 0.08 | 447 | 11,493 | 0.51 | -0.72 | 0.03 | -0.17 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 146.00 | 11.80 | 11.95 | 11.88 | 11.67 | -5.63 | -32.55% | 0.08 | 50 | 1,246 | 0.51 | -0.74 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 147.00 | 12.60 | 12.75 | 12.68 | 12.62 | -6.76 | -34.89% | 0.09 | 90 | 1,478 | 0.50 | -0.76 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 148.00 | 13.40 | 13.55 | 13.48 | 13.49 | -5.56 | -29.19% | 0.09 | 34 | 1,401 | 0.50 | -0.78 | 0.02 | -0.15 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 149.00 | 13.90 | 14.75 | 14.33 | 14.90 | -5.49 | -26.93% | 0.10 | 38 | 545 | 0.50 | -0.80 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 150.00 | 14.90 | 15.45 | 15.18 | 14.80 | -6.11 | -29.22% | 0.10 | 1,906 | 18,664 | 0.51 | -0.82 | 0.02 | -0.13 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 152.50 | 17.05 | 17.60 | 17.33 | 17.00 | -6.27 | -26.95% | 0.11 | 38 | 3,330 | 0.49 | -0.86 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 155.00 | 19.20 | 20.15 | 19.68 | 19.29 | -6.55 | -25.35% | 0.13 | 559 | 8,169 | 0.49 | -0.90 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 157.50 | 21.55 | 22.35 | 21.95 | 22.68 | -5.46 | -19.41% | 0.14 | 55 | 1,975 | 0.49 | -0.92 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 160.00 | 24.00 | 24.55 | 24.28 | 24.17 | -6.25 | -20.55% | 0.15 | 534 | 19,105 | 0.51 | -0.94 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 162.50 | 26.35 | 27.15 | 26.75 | 27.51 | -5.21 | -15.93% | 0.16 | 28 | 2,112 | 0.48 | -0.96 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 165.00 | 28.85 | 29.55 | 29.20 | 29.14 | -6.27 | -17.71% | 0.18 | 156 | 7,447 | 0.67 | -0.97 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 167.50 | 30.75 | 32.10 | 31.43 | 31.29 | -7.45 | -19.24% | 0.19 | 9 | 735 | 0.76 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 170.00 | 33.80 | 34.40 | 34.10 | 33.92 | -5.90 | -14.82% | 0.20 | 1,105 | 14,881 | 0.68 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 172.50 | 35.70 | 37.45 | 36.58 | 37.65 | -1.65 | -4.20% | 0.21 | 16 | 361 | 0.82 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 175.00 | 38.70 | 39.60 | 39.15 | 39.00 | -6.07 | -13.47% | 0.22 | 211 | 8,227 | 0.82 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 177.50 | 40.60 | 42.40 | 41.50 | 43.12 | -4.43 | -9.32% | 0.23 | 1 | 133 | 0.99 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 180.00 | 43.70 | 44.55 | 44.13 | 44.72 | -5.37 | -10.73% | 0.25 | 79 | 7,637 | 0.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 182.50 | 45.60 | 47.40 | 46.50 | 53.88 | 0.00 | 0.00% | 0.25 | 0 | 44 | 1.07 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 185.00 | 48.65 | 49.30 | 48.98 | 49.20 | -6.05 | -10.95% | 0.26 | 101 | 1,670 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 187.50 | 50.60 | 52.35 | 51.48 | 52.22 | -4.78 | -8.39% | 0.27 | 1 | 24 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 190.00 | 53.20 | 54.55 | 53.88 | 54.50 | -5.96 | -9.86% | 0.28 | 8 | 491 | 1.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 192.50 | 55.60 | 57.35 | 56.48 | 64.30 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 195.00 | 58.05 | 59.75 | 58.90 | 58.80 | -6.74 | -10.29% | 0.30 | 705 | 175 | 1.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 197.50 | 60.60 | 62.35 | 61.48 | 67.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 200.00 | 63.15 | 64.75 | 63.95 | 64.15 | -6.10 | -8.69% | 0.32 | 205 | 45 | 1.34 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 205.00 | 68.10 | 69.85 | 68.98 | 74.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 210.00 | 73.20 | 74.80 | 74.00 | 81.70 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 215.00 | 78.10 | 79.85 | 78.98 | 75.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 220.00 | 83.20 | 84.80 | 84.00 | 83.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 225.00 | 88.10 | 89.85 | 88.98 | 68.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 230.00 | 93.20 | 94.80 | 94.00 | 91.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 235.00 | 98.10 | 99.85 | 98.98 | 66.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:58 PM EST |
| 240.00 | 103.20 | 104.80 | 104.00 | 103.78 | -6.47 | -5.87% | 0.43 | 8 | 8 | 1.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 245.00 | 108.10 | 109.85 | 108.98 | 87.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:58 PM EST |
| 250.00 | 113.20 | 114.80 | 114.00 | 111.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |
| 260.00 | 123.20 | 124.80 | 124.00 | 92.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:58 PM EST |
| 270.00 | 133.20 | 134.80 | 134.00 | 91.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:58 PM EST |
| 280.00 | 143.20 | 144.80 | 144.00 | 104.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/6/2026 3:59:58 PM EST |
| 290.00 | 153.20 | 154.80 | 154.00 | 122.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 3:59:58 PM EST |
| 300.00 | 163.65 | 164.30 | 163.98 | 163.30 | -7.85 | -4.59% | 0.55 | 7 | 14 | 1.98 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 310.00 | 173.65 | 174.30 | 173.98 | 173.32 | +34.30 | +24.68% | 0.56 | 7 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 320.00 | 183.20 | 184.80 | 184.00 | 137.97 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 3:59:58 PM EST |
| 330.00 | 193.20 | 194.80 | 194.00 | % | 0.59 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 340.00 | 203.20 | 204.80 | 204.00 | % | 0.60 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 350.00 | 213.20 | 214.80 | 214.00 | 176.12 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 3:59:58 PM EST |
| 360.00 | 223.20 | 224.80 | 224.00 | 155.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 3:59:58 PM EST |
| 370.00 | 233.20 | 234.80 | 234.00 | 188.32 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 3:59:58 PM EST |
| 380.00 | 243.20 | 244.80 | 244.00 | 224.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:58 PM EST |
| 390.00 | 253.20 | 254.80 | 254.00 | 217.07 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/6/2026 3:59:58 PM EST |
| 400.00 | 263.20 | 264.80 | 264.00 | 246.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:58 PM EST |
| 410.00 | 273.20 | 274.80 | 274.00 | 270.75 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:58 PM EST |